Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.03 | 79.03 | 78.57 | 78.61 | 854,205 | +0.93(+1.20%) |
Oct 17, 2024 | 77.62 | 77.87 | 77.34 | 77.68 | 494,398 | -0.24(-0.31%) |
Oct 16, 2024 | 77.69 | 78.16 | 77.69 | 77.92 | 355,360 | +0.76(+0.98%) |
Oct 15, 2024 | 78.27 | 78.38 | 77.02 | 77.16 | 447,474 | -1.95(-2.46%) |
Oct 14, 2024 | 79.02 | 79.70 | 78.72 | 79.11 | 437,289 | -0.46(-0.58%) |
Oct 11, 2024 | 78.67 | 79.67 | 78.51 | 79.57 | 383,812 | +0.60(+0.76%) |
Oct 10, 2024 | 79.01 | 79.21 | 78.30 | 78.97 | 325,487 | +0.06(+0.08%) |
Oct 09, 2024 | 78.21 | 79.12 | 78.12 | 78.91 | 813,316 | -0.35(-0.44%) |
Oct 08, 2024 | 79.31 | 79.53 | 78.51 | 79.26 | 877,779 | -2.90(-3.53%) |
Oct 07, 2024 | 81.55 | 82.25 | 81.22 | 82.16 | 905,823 | +1.11(+1.37%) |
Oct 04, 2024 | 80.85 | 81.11 | 80.47 | 81.05 | 751,792 | +0.96(+1.20%) |
Oct 03, 2024 | 79.53 | 80.45 | 79.46 | 80.09 | 1,080,958 | -1.15(-1.42%) |
Oct 02, 2024 | 80.87 | 81.24 | 80.29 | 81.24 | 854,239 | +1.85(+2.33%) |
Oct 01, 2024 | 78.93 | 79.40 | 78.18 | 79.39 | 1,047,994 | +0.94(+1.20%) |
Sep 30, 2024 | 79.40 | 79.49 | 78.29 | 78.45 | 1,208,361 | -1.26(-1.58%) |
Sep 27, 2024 | 79.69 | 80.21 | 79.52 | 79.71 | 2,995,368 | +0.08(+0.10%) |
Sep 26, 2024 | 79.73 | 79.97 | 78.82 | 79.63 | 642,785 | +3.16(+4.13%) |
Sep 25, 2024 | 76.84 | 76.99 | 76.44 | 76.47 | 470,752 | -0.99(-1.28%) |
Sep 24, 2024 | 76.71 | 77.60 | 76.37 | 77.46 | 368,132 | +2.77(+3.71%) |
Sep 23, 2024 | 74.46 | 74.88 | 74.37 | 74.69 | 243,622 | +0.69(+0.93%) |
Sep 20, 2024 | 73.97 | 74.11 | 73.68 | 74.00 | 697,695 | +0.08(+0.11%) |
Sep 19, 2024 | 73.54 | 74.07 | 73.22 | 73.92 | 333,807 | +1.66(+2.30%) |
Sep 18, 2024 | 72.65 | 73.13 | 72.16 | 72.26 | 192,535 | -0.23(-0.32%) |
Sep 17, 2024 | 72.77 | 72.87 | 72.30 | 72.49 | 117,969 | +0.07(+0.10%) |
Sep 16, 2024 | 72.43 | 72.50 | 72.12 | 72.42 | 89,450 | +0.24(+0.33%) |
Sep 13, 2024 | 72.12 | 72.26 | 72.03 | 72.18 | 445,724 | +0.20(+0.28%) |
Sep 12, 2024 | 71.55 | 72.00 | 71.42 | 71.98 | 186,754 | +0.60(+0.84%) |
Sep 11, 2024 | 70.78 | 71.44 | 70.12 | 71.38 | 288,580 | +0.63(+0.89%) |
Sep 10, 2024 | 70.90 | 71.07 | 70.26 | 70.75 | 276,249 | -0.29(-0.41%) |
Sep 09, 2024 | 70.74 | 71.19 | 70.71 | 71.04 | 434,099 | +0.82(+1.17%) |
Sep 06, 2024 | 71.57 | 71.58 | 70.18 | 70.22 | 248,874 | -1.31(-1.83%) |
Sep 05, 2024 | 71.51 | 71.86 | 71.35 | 71.53 | 270,745 | +0.11(+0.15%) |
Sep 04, 2024 | 71.26 | 71.87 | 71.26 | 71.42 | 381,828 | -0.09(-0.13%) |
Sep 03, 2024 | 72.36 | 72.36 | 71.38 | 71.51 | 198,288 | -1.50(-2.05%) |
Aug 30, 2024 | 73.31 | 73.31 | 72.63 | 73.01 | 249,626 | +0.23(+0.32%) |
Aug 29, 2024 | 72.87 | 73.17 | 72.75 | 72.78 | 295,294 | +0.17(+0.23%) |
Aug 28, 2024 | 72.99 | 73.02 | 72.39 | 72.61 | 96,543 | -0.57(-0.78%) |
Aug 27, 2024 | 72.94 | 73.20 | 72.81 | 73.18 | 150,553 | +0.22(+0.30%) |
Aug 26, 2024 | 73.40 | 73.40 | 72.83 | 72.96 | 100,066 | -0.69(-0.94%) |
Aug 23, 2024 | 73.17 | 73.81 | 72.98 | 73.65 | 222,953 | +1.19(+1.64%) |
Aug 22, 2024 | 73.19 | 73.19 | 72.31 | 72.46 | 157,554 | -0.84(-1.15%) |
Aug 21, 2024 | 72.92 | 73.42 | 72.92 | 73.30 | 108,238 | +0.36(+0.49%) |
Aug 20, 2024 | 73.38 | 73.39 | 72.81 | 72.94 | 234,621 | -0.68(-0.92%) |
Aug 19, 2024 | 73.20 | 73.70 | 73.15 | 73.62 | 142,680 | +0.73(+1.00%) |
Aug 16, 2024 | 72.35 | 72.91 | 72.35 | 72.89 | 224,958 | +0.94(+1.31%) |
Aug 15, 2024 | 71.47 | 72.10 | 71.47 | 71.95 | 139,459 | +0.78(+1.10%) |
Aug 14, 2024 | 71.50 | 71.53 | 70.92 | 71.17 | 158,764 | -0.52(-0.73%) |
Aug 13, 2024 | 71.02 | 71.74 | 71.02 | 71.69 | 279,864 | +0.73(+1.03%) |
Aug 12, 2024 | 70.72 | 71.16 | 70.66 | 70.96 | 477,744 | +0.33(+0.47%) |
Aug 09, 2024 | 70.47 | 70.73 | 70.16 | 70.63 | 100,031 | +0.28(+0.40%) |
Aug 08, 2024 | 69.72 | 70.39 | 69.47 | 70.35 | 289,334 | +1.59(+2.31%) |
Aug 07, 2024 | 70.03 | 70.03 | 68.71 | 68.76 | 323,345 | +0.51(+0.75%) |
Aug 06, 2024 | 67.70 | 68.77 | 67.53 | 68.25 | 342,685 | +0.16(+0.23%) |
Aug 05, 2024 | 66.23 | 68.48 | 66.23 | 68.09 | 698,329 | -1.90(-2.71%) |
Aug 02, 2024 | 69.93 | 70.08 | 69.58 | 69.99 | 549,779 | -1.06(-1.49%) |