Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.25 | 79.31 | 78.64 | 78.81 | 110,757 | +0.82(+1.05%) |
Oct 17, 2024 | 77.95 | 78.07 | 77.50 | 77.99 | 10,971 | -0.24(-0.31%) |
Oct 16, 2024 | 78.10 | 79.05 | 77.84 | 78.23 | 35,519 | +0.77(+0.99%) |
Oct 15, 2024 | 78.61 | 78.61 | 77.16 | 77.46 | 20,113 | -2.07(-2.60%) |
Oct 14, 2024 | 79.25 | 79.96 | 79.10 | 79.53 | 48,563 | -0.23(-0.29%) |
Oct 11, 2024 | 78.77 | 79.95 | 78.77 | 79.76 | 108,439 | +0.52(+0.66%) |
Oct 10, 2024 | 79.18 | 79.38 | 78.54 | 79.24 | 16,402 | +0.12(+0.15%) |
Oct 09, 2024 | 78.33 | 79.32 | 78.33 | 79.12 | 27,281 | -0.68(-0.85%) |
Oct 08, 2024 | 79.49 | 79.88 | 78.99 | 79.80 | 48,156 | -2.27(-2.77%) |
Oct 07, 2024 | 81.64 | 82.13 | 81.19 | 82.07 | 46,933 | +1.00(+1.23%) |
Oct 04, 2024 | 80.71 | 81.10 | 80.27 | 81.07 | 230,426 | +1.04(+1.30%) |
Oct 03, 2024 | 79.19 | 80.38 | 79.19 | 80.03 | 1,092,571 | -0.59(-0.73%) |
Oct 02, 2024 | 80.77 | 80.95 | 80.12 | 80.62 | 36,856 | +1.35(+1.70%) |
Oct 01, 2024 | 78.72 | 79.27 | 77.93 | 79.27 | 28,248 | +0.92(+1.17%) |
Sep 30, 2024 | 79.46 | 79.51 | 77.59 | 78.35 | 55,328 | -1.48(-1.85%) |
Sep 27, 2024 | 79.91 | 80.18 | 79.43 | 79.83 | 64,367 | -0.27(-0.34%) |
Sep 26, 2024 | 79.74 | 80.17 | 79.21 | 80.10 | 140,093 | +3.45(+4.51%) |
Sep 25, 2024 | 76.71 | 76.97 | 76.50 | 76.64 | 5,887 | -1.01(-1.29%) |
Sep 24, 2024 | 76.50 | 77.75 | 76.37 | 77.65 | 48,130 | +3.17(+4.26%) |
Sep 23, 2024 | 74.25 | 74.66 | 74.25 | 74.48 | 3,788 | +0.66(+0.89%) |
Sep 20, 2024 | 73.98 | 74.00 | 73.43 | 73.82 | 9,896 | -0.02(-0.03%) |
Sep 19, 2024 | 73.49 | 74.00 | 73.17 | 73.84 | 13,541 | +1.65(+2.29%) |
Sep 18, 2024 | 72.88 | 73.11 | 72.19 | 72.19 | 12,091 | -0.20(-0.28%) |
Sep 17, 2024 | 72.93 | 72.94 | 72.28 | 72.39 | 11,189 | -0.09(-0.12%) |
Sep 16, 2024 | 72.50 | 72.53 | 72.26 | 72.48 | 8,770 | +0.24(+0.33%) |
Sep 13, 2024 | 72.24 | 72.47 | 72.20 | 72.24 | 11,033 | +0.19(+0.26%) |
Sep 12, 2024 | 71.69 | 72.11 | 71.53 | 72.05 | 9,560 | +0.61(+0.85%) |
Sep 11, 2024 | 70.78 | 71.59 | 70.14 | 71.44 | 9,269 | +0.61(+0.86%) |
Sep 10, 2024 | 70.90 | 70.97 | 70.37 | 70.83 | 13,456 | -0.15(-0.21%) |
Sep 09, 2024 | 70.78 | 71.17 | 70.78 | 70.98 | 14,226 | +0.75(+1.07%) |
Sep 06, 2024 | 71.61 | 71.61 | 70.21 | 70.23 | 9,647 | -1.45(-2.02%) |
Sep 05, 2024 | 71.68 | 72.08 | 71.61 | 71.68 | 10,095 | -0.03(-0.05%) |
Sep 04, 2024 | 71.44 | 72.14 | 71.44 | 71.71 | 56,520 | +0.10(+0.15%) |
Sep 03, 2024 | 72.53 | 72.53 | 71.60 | 71.61 | 8,716 | -1.93(-2.62%) |
Aug 30, 2024 | 73.46 | 73.54 | 72.90 | 73.54 | 9,272 | +0.40(+0.55%) |
Aug 29, 2024 | 73.09 | 73.52 | 72.97 | 73.14 | 229,681 | +0.30(+0.41%) |
Aug 28, 2024 | 73.12 | 73.12 | 72.75 | 72.84 | 271,181 | -0.69(-0.94%) |
Aug 27, 2024 | 73.16 | 73.53 | 73.12 | 73.53 | 9,784 | +0.37(+0.51%) |
Aug 26, 2024 | 73.49 | 73.54 | 73.09 | 73.16 | 37,338 | -0.82(-1.11%) |
Aug 23, 2024 | 73.48 | 74.06 | 73.48 | 73.98 | 7,989 | +0.88(+1.20%) |
Aug 22, 2024 | 73.51 | 73.51 | 73.10 | 73.10 | 3,001 | -0.55(-0.75%) |
Aug 21, 2024 | 73.39 | 73.82 | 73.38 | 73.65 | 7,037 | +0.22(+0.30%) |
Aug 20, 2024 | 73.76 | 73.76 | 73.25 | 73.43 | 64,521 | -0.57(-0.77%) |
Aug 19, 2024 | 73.56 | 74.02 | 73.54 | 74.00 | 31,275 | +0.86(+1.18%) |
Aug 16, 2024 | 72.67 | 73.20 | 72.67 | 73.14 | 33,546 | +0.85(+1.18%) |
Aug 15, 2024 | 71.86 | 72.44 | 71.86 | 72.29 | 10,832 | +0.87(+1.22%) |
Aug 14, 2024 | 72.03 | 72.03 | 71.12 | 71.42 | 32,448 | -0.61(-0.85%) |
Aug 13, 2024 | 71.44 | 72.21 | 71.44 | 72.03 | 13,107 | +0.69(+0.97%) |
Aug 12, 2024 | 71.34 | 71.59 | 71.12 | 71.34 | 9,625 | +0.26(+0.37%) |
Aug 09, 2024 | 71.29 | 71.29 | 70.82 | 71.08 | 214,792 | +0.17(+0.24%) |
Aug 08, 2024 | 70.13 | 71.23 | 69.91 | 70.91 | 122,192 | +1.82(+2.63%) |
Aug 07, 2024 | 70.45 | 70.45 | 69.07 | 69.09 | 37,517 | +0.49(+0.71%) |
Aug 06, 2024 | 68.01 | 68.95 | 68.00 | 68.60 | 9,485 | +0.29(+0.42%) |
Aug 05, 2024 | 66.52 | 68.65 | 66.52 | 68.31 | 203,498 | -2.14(-3.03%) |
Aug 02, 2024 | 70.26 | 70.47 | 70.13 | 70.45 | 12,733 | -1.09(-1.53%) |