Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 77.65 | 77.75 | 77.02 | 77.44 | 2,567,383 | +0.19(+0.25%) |
Oct 17, 2024 | 77.10 | 77.39 | 76.60 | 77.25 | 2,407,779 | +0.86(+1.13%) |
Oct 16, 2024 | 76.69 | 77.09 | 76.11 | 76.39 | 2,547,100 | -0.21(-0.27%) |
Oct 15, 2024 | 77.52 | 77.75 | 76.48 | 76.60 | 3,095,424 | -1.08(-1.39%) |
Oct 14, 2024 | 77.43 | 77.75 | 77.13 | 77.68 | 1,971,735 | +0.07(+0.09%) |
Oct 11, 2024 | 76.43 | 77.83 | 76.36 | 77.61 | 2,613,791 | +0.69(+0.90%) |
Oct 10, 2024 | 77.37 | 77.58 | 76.64 | 76.92 | 2,198,276 | -0.78(-1.00%) |
Oct 09, 2024 | 76.64 | 77.87 | 76.47 | 77.70 | 3,194,835 | +1.35(+1.77%) |
Oct 08, 2024 | 75.78 | 76.49 | 75.28 | 76.35 | 3,644,538 | +0.80(+1.06%) |
Oct 07, 2024 | 75.03 | 75.74 | 74.61 | 75.55 | 2,260,787 | -0.13(-0.17%) |
Oct 04, 2024 | 76.08 | 76.17 | 74.85 | 75.68 | 2,435,834 | +0.19(+0.25%) |
Oct 03, 2024 | 76.30 | 76.47 | 74.98 | 75.49 | 2,443,735 | -1.08(-1.41%) |
Oct 02, 2024 | 76.19 | 77.12 | 76.10 | 76.57 | 2,270,227 | -0.24(-0.31%) |
Oct 01, 2024 | 78.02 | 78.23 | 76.50 | 76.81 | 3,424,875 | -0.80(-1.03%) |
Sep 30, 2024 | 76.96 | 77.70 | 76.74 | 77.61 | 5,719,983 | +0.40(+0.52%) |
Sep 27, 2024 | 76.95 | 77.70 | 76.74 | 77.21 | 3,796,466 | +0.67(+0.88%) |
Sep 26, 2024 | 76.58 | 76.93 | 75.96 | 76.54 | 3,953,511 | +0.71(+0.94%) |
Sep 25, 2024 | 75.54 | 75.95 | 75.24 | 75.83 | 5,474,029 | +0.65(+0.86%) |
Sep 24, 2024 | 75.18 | 75.61 | 74.85 | 75.18 | 5,325,692 | +0.28(+0.37%) |
Sep 23, 2024 | 74.63 | 75.44 | 74.30 | 74.90 | 7,068,199 | +1.16(+1.58%) |
Sep 20, 2024 | 73.41 | 73.85 | 73.18 | 73.74 | 7,086,041 | -0.13(-0.18%) |
Sep 19, 2024 | 74.20 | 74.52 | 73.45 | 73.87 | 4,447,676 | +1.45(+2.01%) |
Sep 18, 2024 | 71.88 | 73.61 | 71.84 | 72.41 | 3,293,915 | -0.10(-0.14%) |
Sep 17, 2024 | 72.50 | 72.79 | 71.90 | 72.51 | 3,178,548 | +0.36(+0.50%) |
Sep 16, 2024 | 72.65 | 73.03 | 72.08 | 72.15 | 2,687,785 | -0.04(-0.06%) |
Sep 13, 2024 | 71.15 | 72.60 | 70.99 | 72.19 | 4,581,654 | +1.32(+1.87%) |
Sep 12, 2024 | 70.35 | 70.88 | 69.48 | 70.87 | 4,681,594 | +0.54(+0.76%) |
Sep 11, 2024 | 69.78 | 70.61 | 68.08 | 70.33 | 4,131,239 | +0.34(+0.48%) |
Sep 10, 2024 | 70.08 | 70.18 | 69.05 | 70.00 | 4,614,179 | +1.73(+2.54%) |
Sep 09, 2024 | 68.06 | 68.79 | 67.70 | 68.26 | 4,223,931 | +0.76(+1.12%) |
Sep 06, 2024 | 69.23 | 69.98 | 67.35 | 67.51 | 4,270,042 | -1.53(-2.22%) |
Sep 05, 2024 | 69.79 | 70.56 | 68.45 | 69.04 | 3,661,000 | -0.66(-0.94%) |
Sep 04, 2024 | 70.28 | 70.75 | 69.43 | 69.70 | 3,015,472 | -0.72(-1.02%) |
Sep 03, 2024 | 72.39 | 72.70 | 70.03 | 70.41 | 2,429,960 | -2.08(-2.87%) |
Aug 30, 2024 | 71.15 | 72.60 | 70.90 | 72.49 | 2,753,648 | +1.76(+2.49%) |
Aug 29, 2024 | 70.88 | 71.57 | 70.29 | 70.73 | 5,203,701 | +0.29(+0.41%) |
Aug 28, 2024 | 71.12 | 71.20 | 70.13 | 70.44 | 4,229,191 | -0.66(-0.92%) |
Aug 27, 2024 | 70.76 | 71.16 | 70.39 | 71.10 | 3,718,608 | +0.00(+0.00%) |
Aug 26, 2024 | 71.16 | 71.43 | 70.67 | 71.10 | 4,945,405 | +0.21(+0.29%) |
Aug 23, 2024 | 70.76 | 71.21 | 70.36 | 70.89 | 6,250,961 | +0.64(+0.91%) |
Aug 22, 2024 | 70.36 | 70.67 | 69.73 | 70.25 | 3,027,647 | +0.05(+0.07%) |
Aug 21, 2024 | 70.34 | 70.71 | 69.98 | 70.20 | 5,175,951 | +0.25(+0.36%) |
Aug 20, 2024 | 70.15 | 70.35 | 69.76 | 69.96 | 1,791,368 | -0.23(-0.33%) |
Aug 19, 2024 | 69.37 | 70.29 | 69.11 | 70.18 | 2,914,677 | +1.14(+1.66%) |
Aug 16, 2024 | 69.24 | 69.51 | 68.71 | 69.04 | 3,286,868 | -0.38(-0.54%) |
Aug 15, 2024 | 69.00 | 69.62 | 68.61 | 69.42 | 4,491,365 | +1.25(+1.84%) |
Aug 14, 2024 | 67.70 | 68.69 | 67.66 | 68.16 | 4,939,524 | +0.68(+1.00%) |
Aug 13, 2024 | 66.94 | 68.01 | 66.79 | 67.49 | 3,765,886 | +1.25(+1.89%) |
Aug 12, 2024 | 67.14 | 67.46 | 66.07 | 66.23 | 6,706,556 | -1.08(-1.61%) |
Aug 09, 2024 | 67.44 | 67.73 | 66.65 | 67.32 | 2,770,752 | -0.12(-0.18%) |
Aug 08, 2024 | 66.05 | 67.72 | 65.84 | 67.44 | 7,190,804 | +2.00(+3.06%) |
Aug 07, 2024 | 67.18 | 68.35 | 65.37 | 65.44 | 4,634,199 | -0.94(-1.41%) |
Aug 06, 2024 | 65.46 | 67.39 | 65.29 | 66.37 | 3,440,434 | +0.99(+1.51%) |
Aug 05, 2024 | 65.28 | 65.80 | 63.99 | 65.39 | 6,604,985 | -1.70(-2.54%) |
Aug 02, 2024 | 68.66 | 68.74 | 66.54 | 67.09 | 10,403,844 | -2.90(-4.14%) |