Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.88 | 82.27 | 81.64 | 82.24 | 8,314,285 | +0.18(+0.22%) |
Oct 17, 2024 | 82.54 | 82.65 | 81.84 | 82.06 | 7,716,455 | -0.37(-0.45%) |
Oct 16, 2024 | 82.21 | 82.54 | 82.02 | 82.43 | 7,719,151 | -0.06(-0.07%) |
Oct 15, 2024 | 82.08 | 83.19 | 82.08 | 82.49 | 11,287,726 | +0.52(+0.63%) |
Oct 14, 2024 | 81.60 | 82.01 | 81.47 | 81.97 | 6,263,002 | +0.33(+0.40%) |
Oct 11, 2024 | 81.47 | 81.72 | 81.11 | 81.64 | 8,746,950 | +0.45(+0.55%) |
Oct 10, 2024 | 81.53 | 81.70 | 80.99 | 81.19 | 9,122,575 | -0.36(-0.44%) |
Oct 09, 2024 | 81.13 | 81.67 | 81.00 | 81.55 | 9,276,304 | +0.49(+0.60%) |
Oct 08, 2024 | 80.69 | 81.16 | 80.47 | 81.06 | 8,218,301 | +0.40(+0.50%) |
Oct 07, 2024 | 81.50 | 81.50 | 80.56 | 80.66 | 9,270,853 | -0.81(-0.99%) |
Oct 04, 2024 | 81.07 | 81.57 | 80.95 | 81.47 | 12,462,994 | +0.27(+0.33%) |
Oct 03, 2024 | 81.69 | 81.81 | 81.06 | 81.20 | 11,505,918 | -0.82(-1.00%) |
Oct 02, 2024 | 82.50 | 82.50 | 81.86 | 82.02 | 10,788,338 | -0.70(-0.85%) |
Oct 01, 2024 | 83.03 | 83.14 | 82.47 | 82.72 | 15,725,590 | -0.28(-0.34%) |
Sep 30, 2024 | 83.32 | 83.48 | 82.68 | 83.00 | 8,468,914 | -0.02(-0.02%) |
Sep 27, 2024 | 82.98 | 83.50 | 82.88 | 83.02 | 6,432,720 | +0.15(+0.18%) |
Sep 26, 2024 | 82.53 | 83.25 | 82.53 | 82.87 | 8,565,673 | +0.19(+0.23%) |
Sep 25, 2024 | 83.18 | 83.26 | 82.56 | 82.68 | 6,100,948 | -0.21(-0.25%) |
Sep 24, 2024 | 82.98 | 83.28 | 82.69 | 82.89 | 8,985,187 | -0.20(-0.24%) |
Sep 23, 2024 | 82.44 | 83.36 | 82.38 | 83.09 | 11,984,748 | +0.48(+0.58%) |
Sep 20, 2024 | 82.13 | 82.67 | 81.99 | 82.61 | 12,786,801 | +0.40(+0.48%) |
Sep 19, 2024 | 82.92 | 82.93 | 82.08 | 82.21 | 15,013,452 | -0.49(-0.59%) |
Sep 18, 2024 | 82.96 | 83.42 | 82.36 | 82.70 | 13,004,427 | -0.32(-0.38%) |
Sep 17, 2024 | 83.53 | 83.76 | 82.92 | 83.02 | 8,449,607 | -0.80(-0.95%) |
Sep 16, 2024 | 83.71 | 84.08 | 83.43 | 83.81 | 7,836,034 | +0.33(+0.39%) |
Sep 13, 2024 | 82.96 | 83.55 | 82.78 | 83.49 | 5,985,555 | +0.59(+0.71%) |
Sep 12, 2024 | 82.41 | 82.99 | 82.13 | 82.90 | 8,705,160 | +0.51(+0.62%) |
Sep 11, 2024 | 82.87 | 82.92 | 81.65 | 82.39 | 14,633,808 | -0.78(-0.93%) |
Sep 10, 2024 | 83.07 | 83.55 | 82.95 | 83.17 | 14,076,935 | -0.02(-0.02%) |
Sep 09, 2024 | 82.56 | 83.35 | 82.42 | 83.19 | 10,114,522 | +0.64(+0.77%) |
Sep 06, 2024 | 82.71 | 83.07 | 82.45 | 82.55 | 12,683,595 | -0.17(-0.20%) |
Sep 05, 2024 | 83.06 | 83.19 | 82.30 | 82.72 | 12,843,677 | -0.32(-0.38%) |
Sep 04, 2024 | 82.50 | 83.10 | 82.42 | 83.04 | 19,379,054 | +0.39(+0.47%) |
Sep 03, 2024 | 82.09 | 82.92 | 81.99 | 82.65 | 15,872,868 | +0.58(+0.70%) |
Aug 30, 2024 | 81.59 | 82.14 | 81.37 | 82.07 | 9,703,953 | +0.65(+0.79%) |
Aug 29, 2024 | 81.74 | 81.74 | 81.26 | 81.43 | 6,377,464 | -0.41(-0.50%) |
Aug 28, 2024 | 82.20 | 82.31 | 81.53 | 81.84 | 6,702,253 | -0.35(-0.42%) |
Aug 27, 2024 | 82.10 | 82.33 | 81.87 | 82.18 | 5,708,086 | +0.20(+0.24%) |
Aug 26, 2024 | 81.50 | 82.15 | 81.49 | 81.98 | 7,309,442 | +0.58(+0.71%) |
Aug 23, 2024 | 81.32 | 81.43 | 80.90 | 81.41 | 6,539,649 | +0.23(+0.28%) |
Aug 22, 2024 | 81.52 | 81.52 | 80.83 | 81.18 | 7,673,250 | -0.12(-0.15%) |
Aug 21, 2024 | 81.43 | 81.85 | 81.06 | 81.30 | 8,003,030 | +0.55(+0.68%) |
Aug 20, 2024 | 80.33 | 80.75 | 80.20 | 80.75 | 6,969,325 | +0.40(+0.50%) |
Aug 19, 2024 | 80.17 | 80.54 | 80.14 | 80.35 | 7,368,698 | +0.27(+0.34%) |
Aug 16, 2024 | 79.79 | 80.16 | 79.66 | 80.08 | 7,014,002 | +0.22(+0.27%) |
Aug 15, 2024 | 80.16 | 80.38 | 79.63 | 79.87 | 7,786,145 | +0.82(+1.03%) |
Aug 14, 2024 | 78.63 | 79.29 | 78.50 | 79.05 | 7,302,401 | +0.36(+0.46%) |
Aug 13, 2024 | 78.33 | 78.71 | 77.94 | 78.69 | 7,553,740 | +0.36(+0.46%) |
Aug 12, 2024 | 78.69 | 78.75 | 78.13 | 78.33 | 9,787,078 | -0.40(-0.51%) |
Aug 09, 2024 | 78.45 | 78.87 | 78.11 | 78.73 | 10,374,791 | +0.12(+0.15%) |
Aug 08, 2024 | 77.69 | 78.74 | 77.61 | 78.61 | 13,963,514 | +0.71(+0.91%) |
Aug 07, 2024 | 78.15 | 78.98 | 77.86 | 77.91 | 14,257,520 | +0.08(+0.10%) |
Aug 06, 2024 | 77.67 | 78.67 | 77.58 | 77.83 | 15,882,750 | +0.54(+0.69%) |
Aug 05, 2024 | 78.70 | 78.93 | 77.03 | 77.29 | 29,212,960 | -1.55(-1.97%) |
Aug 02, 2024 | 78.75 | 79.33 | 77.39 | 78.84 | 24,215,246 | +0.69(+0.88%) |