Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 73.27 | 73.43 | 73.02 | 73.06 | 4,610,462 | -0.07(-0.10%) |
Oct 29, 2024 | 72.90 | 73.14 | 72.79 | 73.13 | 5,544,136 | +0.06(+0.08%) |
Oct 28, 2024 | 73.24 | 73.28 | 72.95 | 73.07 | 4,582,800 | -0.09(-0.12%) |
Oct 25, 2024 | 73.48 | 73.48 | 73.13 | 73.16 | 4,641,740 | -0.15(-0.20%) |
Oct 24, 2024 | 73.28 | 73.44 | 73.17 | 73.31 | 6,219,573 | +0.12(+0.16%) |
Oct 23, 2024 | 73.36 | 73.37 | 73.08 | 73.19 | 6,429,410 | -0.18(-0.25%) |
Oct 22, 2024 | 73.45 | 73.49 | 73.28 | 73.37 | 4,632,832 | +0.03(+0.04%) |
Oct 21, 2024 | 73.65 | 73.65 | 73.32 | 73.34 | 5,255,075 | -0.50(-0.68%) |
Oct 18, 2024 | 73.90 | 73.98 | 73.84 | 73.84 | 3,930,298 | +0.04(+0.05%) |
Oct 17, 2024 | 73.99 | 73.99 | 73.76 | 73.80 | 4,250,492 | -0.36(-0.49%) |
Oct 16, 2024 | 74.14 | 74.23 | 74.11 | 74.16 | 7,437,556 | +0.10(+0.14%) |
Oct 15, 2024 | 73.99 | 74.09 | 73.85 | 74.06 | 4,455,859 | +0.29(+0.39%) |
Oct 14, 2024 | 73.60 | 73.77 | 73.58 | 73.77 | 3,380,190 | -0.05(-0.07%) |
Oct 11, 2024 | 73.83 | 73.92 | 73.73 | 73.82 | 8,508,087 | +0.01(+0.01%) |
Oct 10, 2024 | 73.79 | 73.85 | 73.62 | 73.81 | 4,579,068 | -0.03(-0.04%) |
Oct 09, 2024 | 73.94 | 73.94 | 73.80 | 73.84 | 4,997,867 | -0.20(-0.27%) |
Oct 08, 2024 | 73.88 | 74.04 | 73.82 | 74.04 | 8,641,355 | +0.11(+0.15%) |
Oct 07, 2024 | 73.94 | 74.02 | 73.89 | 73.93 | 7,044,066 | -0.22(-0.30%) |
Oct 04, 2024 | 74.17 | 74.30 | 74.11 | 74.15 | 5,227,497 | -0.49(-0.66%) |
Oct 03, 2024 | 74.83 | 74.85 | 74.64 | 74.64 | 7,733,875 | -0.33(-0.44%) |
Oct 02, 2024 | 74.85 | 75.00 | 74.77 | 74.97 | 6,902,070 | -0.14(-0.19%) |
Oct 01, 2024 | 75.13 | 75.26 | 75.05 | 75.11 | 6,266,430 | +0.22(+0.30%) |
Sep 30, 2024 | 75.03 | 75.04 | 74.81 | 74.89 | 5,678,942 | -0.17(-0.23%) |
Sep 27, 2024 | 75.01 | 75.11 | 74.93 | 75.06 | 3,939,549 | +0.22(+0.29%) |
Sep 26, 2024 | 74.92 | 74.95 | 74.70 | 74.84 | 4,934,239 | +0.00(+0.00%) |
Sep 25, 2024 | 75.01 | 75.01 | 74.84 | 74.84 | 4,806,572 | -0.28(-0.37%) |
Sep 24, 2024 | 74.90 | 75.15 | 74.84 | 75.12 | 5,032,881 | +0.09(+0.12%) |
Sep 23, 2024 | 74.96 | 75.13 | 74.82 | 75.03 | 6,652,049 | -0.05(-0.07%) |
Sep 20, 2024 | 75.00 | 75.17 | 74.92 | 75.08 | 4,277,653 | -0.01(-0.01%) |
Sep 19, 2024 | 75.00 | 75.13 | 74.95 | 75.09 | 5,147,569 | +0.00(+0.00%) |
Sep 18, 2024 | 75.20 | 75.45 | 75.08 | 75.09 | 5,711,142 | -0.23(-0.30%) |
Sep 17, 2024 | 75.42 | 75.44 | 75.28 | 75.32 | 5,414,223 | -0.10(-0.13%) |
Sep 16, 2024 | 75.28 | 75.45 | 75.22 | 75.42 | 4,747,549 | +0.20(+0.27%) |
Sep 13, 2024 | 75.24 | 75.30 | 75.13 | 75.22 | 4,800,815 | +0.16(+0.21%) |
Sep 12, 2024 | 75.11 | 75.17 | 74.97 | 75.06 | 5,702,681 | -0.08(-0.11%) |
Sep 11, 2024 | 75.06 | 75.29 | 75.01 | 75.14 | 6,489,673 | -0.04(-0.05%) |
Sep 10, 2024 | 74.96 | 75.20 | 74.92 | 75.18 | 5,670,196 | +0.25(+0.33%) |
Sep 09, 2024 | 74.81 | 74.99 | 74.72 | 74.93 | 5,055,419 | +0.10(+0.13%) |
Sep 06, 2024 | 74.78 | 75.14 | 74.65 | 74.83 | 22,602,554 | +0.09(+0.12%) |
Sep 05, 2024 | 74.71 | 74.77 | 74.51 | 74.74 | 10,023,853 | +0.18(+0.24%) |
Sep 04, 2024 | 74.27 | 74.59 | 74.25 | 74.56 | 7,360,276 | +0.33(+0.44%) |
Sep 03, 2024 | 74.19 | 74.34 | 74.12 | 74.23 | 6,238,359 | +0.32(+0.43%) |
Aug 30, 2024 | 74.10 | 74.19 | 73.88 | 73.92 | 5,067,786 | -0.15(-0.20%) |
Aug 29, 2024 | 74.06 | 74.11 | 73.97 | 74.06 | 3,863,700 | -0.11(-0.15%) |
Aug 28, 2024 | 74.22 | 74.28 | 74.15 | 74.17 | 5,211,120 | -0.05(-0.07%) |
Aug 27, 2024 | 74.06 | 74.25 | 74.05 | 74.22 | 3,738,206 | +0.00(+0.00%) |
Aug 26, 2024 | 74.40 | 74.40 | 74.22 | 74.22 | 4,453,536 | -0.08(-0.11%) |
Aug 23, 2024 | 74.13 | 74.33 | 74.04 | 74.30 | 4,317,777 | +0.33(+0.44%) |
Aug 22, 2024 | 74.11 | 74.13 | 73.89 | 73.98 | 4,023,280 | -0.30(-0.40%) |
Aug 21, 2024 | 74.20 | 74.39 | 74.06 | 74.27 | 4,569,622 | +0.16(+0.21%) |
Aug 20, 2024 | 74.05 | 74.13 | 73.97 | 74.11 | 4,470,741 | +0.22(+0.30%) |
Aug 19, 2024 | 73.80 | 73.98 | 73.77 | 73.90 | 4,993,810 | +0.09(+0.12%) |
Aug 16, 2024 | 73.78 | 73.81 | 73.61 | 73.81 | 4,675,726 | +0.16(+0.22%) |
Aug 15, 2024 | 73.52 | 73.65 | 73.47 | 73.65 | 5,138,310 | -0.31(-0.42%) |
Aug 14, 2024 | 73.87 | 74.04 | 73.82 | 73.96 | 6,371,818 | +0.14(+0.19%) |
Aug 13, 2024 | 73.75 | 73.83 | 73.70 | 73.82 | 4,073,369 | +0.28(+0.38%) |
Aug 12, 2024 | 73.37 | 73.58 | 73.30 | 73.54 | 4,852,134 | +0.13(+0.18%) |
Aug 09, 2024 | 73.46 | 73.50 | 73.37 | 73.41 | 6,129,759 | +0.26(+0.35%) |
Aug 08, 2024 | 73.06 | 73.19 | 73.04 | 73.15 | 4,381,381 | -0.11(-0.15%) |
Aug 07, 2024 | 73.37 | 73.44 | 73.15 | 73.26 | 5,942,795 | -0.18(-0.24%) |
Aug 06, 2024 | 73.82 | 73.84 | 73.44 | 73.44 | 6,534,859 | -0.46(-0.62%) |
Aug 05, 2024 | 74.34 | 74.35 | 73.75 | 73.90 | 8,403,103 | -0.07(-0.09%) |
Aug 02, 2024 | 73.69 | 73.99 | 73.56 | 73.97 | 6,525,860 | +0.83(+1.14%) |