Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.30 | 80.46 | 79.91 | 80.38 | 19,962 | +0.03(+0.04%) |
Oct 17, 2024 | 80.21 | 80.40 | 80.10 | 80.35 | 39,458 | +0.09(+0.12%) |
Oct 16, 2024 | 79.80 | 80.32 | 79.80 | 80.25 | 23,801 | +0.77(+0.96%) |
Oct 15, 2024 | 79.64 | 80.28 | 79.39 | 79.49 | 25,564 | -0.44(-0.55%) |
Oct 14, 2024 | 79.48 | 79.95 | 79.37 | 79.93 | 46,271 | +0.43(+0.54%) |
Oct 11, 2024 | 78.84 | 79.55 | 78.84 | 79.50 | 50,455 | +0.90(+1.15%) |
Oct 10, 2024 | 78.78 | 78.88 | 78.47 | 78.60 | 97,094 | -0.22(-0.28%) |
Oct 09, 2024 | 78.23 | 78.88 | 78.23 | 78.82 | 35,867 | +0.52(+0.66%) |
Oct 08, 2024 | 78.58 | 78.58 | 78.00 | 78.30 | 29,385 | -0.29(-0.37%) |
Oct 07, 2024 | 79.00 | 79.00 | 78.25 | 78.59 | 36,032 | -0.57(-0.72%) |
Oct 04, 2024 | 79.09 | 79.26 | 78.68 | 79.16 | 52,253 | +0.52(+0.66%) |
Oct 03, 2024 | 78.53 | 78.64 | 78.18 | 78.64 | 45,345 | -0.18(-0.23%) |
Oct 02, 2024 | 78.84 | 79.19 | 78.55 | 78.82 | 67,220 | -0.23(-0.29%) |
Oct 01, 2024 | 78.90 | 79.18 | 78.50 | 79.05 | 108,535 | -0.08(-0.10%) |
Sep 30, 2024 | 78.93 | 79.13 | 78.43 | 79.13 | 33,437 | +0.22(+0.28%) |
Sep 27, 2024 | 78.76 | 79.36 | 78.60 | 78.91 | 37,677 | +0.56(+0.71%) |
Sep 26, 2024 | 78.09 | 78.49 | 78.09 | 78.35 | 33,712 | +0.51(+0.66%) |
Sep 25, 2024 | 78.73 | 78.73 | 77.79 | 77.84 | 22,506 | -0.72(-0.92%) |
Sep 24, 2024 | 78.89 | 78.97 | 78.49 | 78.56 | 29,951 | -0.04(-0.06%) |
Sep 23, 2024 | 78.52 | 78.64 | 78.34 | 78.60 | 20,159 | +0.36(+0.45%) |
Sep 20, 2024 | 78.33 | 78.36 | 77.96 | 78.25 | 21,459 | -0.43(-0.55%) |
Sep 19, 2024 | 78.84 | 78.91 | 78.56 | 78.68 | 15,230 | +0.74(+0.95%) |
Sep 18, 2024 | 78.01 | 78.52 | 77.84 | 77.94 | 16,104 | -0.08(-0.11%) |
Sep 17, 2024 | 77.89 | 78.50 | 77.85 | 78.03 | 41,817 | +0.18(+0.23%) |
Sep 16, 2024 | 77.47 | 77.85 | 77.39 | 77.85 | 25,208 | +0.74(+0.96%) |
Sep 13, 2024 | 76.62 | 77.19 | 76.62 | 77.11 | 21,485 | +0.86(+1.12%) |
Sep 12, 2024 | 75.81 | 76.29 | 75.45 | 76.25 | 28,011 | +0.47(+0.63%) |
Sep 11, 2024 | 75.85 | 75.85 | 74.55 | 75.77 | 25,244 | -0.29(-0.38%) |
Sep 10, 2024 | 76.59 | 76.59 | 75.71 | 76.06 | 45,844 | -0.45(-0.59%) |
Sep 09, 2024 | 76.40 | 76.94 | 76.27 | 76.51 | 14,994 | +0.51(+0.67%) |
Sep 06, 2024 | 76.82 | 77.29 | 75.93 | 76.01 | 36,789 | -0.87(-1.13%) |
Sep 05, 2024 | 77.31 | 77.31 | 76.58 | 76.87 | 45,697 | -0.56(-0.73%) |
Sep 04, 2024 | 77.57 | 77.94 | 77.19 | 77.43 | 23,524 | -0.10(-0.13%) |
Sep 03, 2024 | 77.88 | 78.01 | 77.39 | 77.53 | 125,531 | -0.82(-1.04%) |
Aug 30, 2024 | 77.96 | 78.35 | 77.59 | 78.35 | 19,840 | +0.62(+0.80%) |
Aug 29, 2024 | 77.80 | 78.05 | 77.06 | 77.73 | 43,094 | +0.37(+0.48%) |
Aug 28, 2024 | 77.29 | 77.69 | 77.05 | 77.36 | 31,212 | -0.14(-0.18%) |
Aug 27, 2024 | 77.63 | 77.63 | 77.37 | 77.50 | 27,703 | -0.19(-0.24%) |
Aug 26, 2024 | 77.98 | 78.28 | 77.69 | 77.69 | 21,172 | +0.24(+0.31%) |
Aug 23, 2024 | 76.78 | 77.61 | 76.69 | 77.45 | 16,702 | +1.12(+1.47%) |
Aug 22, 2024 | 76.53 | 76.53 | 76.24 | 76.33 | 18,723 | -0.03(-0.04%) |
Aug 21, 2024 | 76.38 | 76.43 | 76.11 | 76.36 | 29,333 | +0.43(+0.57%) |
Aug 20, 2024 | 76.43 | 76.43 | 75.92 | 75.92 | 24,726 | -0.49(-0.65%) |
Aug 19, 2024 | 75.97 | 76.45 | 75.97 | 76.42 | 25,054 | +0.57(+0.76%) |
Aug 16, 2024 | 75.45 | 75.89 | 75.45 | 75.85 | 40,586 | +0.29(+0.39%) |
Aug 15, 2024 | 75.38 | 75.62 | 75.23 | 75.55 | 20,050 | +0.84(+1.13%) |
Aug 14, 2024 | 74.55 | 74.87 | 74.52 | 74.71 | 17,993 | +0.21(+0.28%) |
Aug 13, 2024 | 74.15 | 74.51 | 73.88 | 74.50 | 29,547 | +0.57(+0.77%) |
Aug 12, 2024 | 74.54 | 74.54 | 73.88 | 73.93 | 30,724 | -0.48(-0.65%) |
Aug 09, 2024 | 74.44 | 74.59 | 73.82 | 74.41 | 35,996 | +0.09(+0.13%) |
Aug 08, 2024 | 73.55 | 74.43 | 73.52 | 74.32 | 32,342 | +1.14(+1.56%) |
Aug 07, 2024 | 74.26 | 74.50 | 73.14 | 73.17 | 52,650 | -0.27(-0.37%) |
Aug 06, 2024 | 73.19 | 74.24 | 73.14 | 73.44 | 57,863 | +0.53(+0.72%) |
Aug 05, 2024 | 73.72 | 73.72 | 72.67 | 72.92 | 87,007 | -1.85(-2.48%) |
Aug 02, 2024 | 75.38 | 75.50 | 74.20 | 74.77 | 44,872 | -1.50(-1.96%) |