Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 72.59 | 73.83 | 72.54 | 73.72 | 5,301,660 | +0.82(+1.12%) |
Oct 24, 2024 | 75.70 | 75.92 | 72.75 | 72.90 | 10,409,876 | -7.05(-8.82%) |
Oct 23, 2024 | 80.06 | 81.07 | 79.73 | 79.95 | 4,212,617 | -0.20(-0.25%) |
Oct 22, 2024 | 81.02 | 81.30 | 79.91 | 80.15 | 3,426,120 | -1.23(-1.51%) |
Oct 21, 2024 | 81.53 | 82.18 | 81.01 | 81.38 | 2,364,704 | -0.17(-0.21%) |
Oct 18, 2024 | 81.81 | 81.99 | 81.21 | 81.55 | 2,306,976 | +0.11(+0.14%) |
Oct 17, 2024 | 81.72 | 82.42 | 81.27 | 81.44 | 2,538,646 | +0.39(+0.48%) |
Oct 16, 2024 | 81.14 | 81.69 | 80.88 | 81.05 | 3,326,292 | -0.56(-0.69%) |
Oct 15, 2024 | 83.00 | 83.32 | 81.51 | 81.61 | 2,922,751 | -1.06(-1.28%) |
Oct 14, 2024 | 81.64 | 82.95 | 81.54 | 82.67 | 2,669,971 | +1.06(+1.30%) |
Oct 11, 2024 | 80.22 | 81.98 | 80.22 | 81.61 | 3,324,529 | +1.18(+1.47%) |
Oct 10, 2024 | 81.07 | 81.32 | 80.31 | 80.43 | 2,958,060 | -1.65(-2.01%) |
Oct 09, 2024 | 81.00 | 82.16 | 80.58 | 82.08 | 3,955,101 | +1.24(+1.53%) |
Oct 08, 2024 | 81.27 | 81.27 | 80.52 | 80.84 | 2,145,485 | +0.42(+0.52%) |
Oct 07, 2024 | 80.27 | 80.56 | 79.69 | 80.42 | 2,856,708 | -0.38(-0.47%) |
Oct 04, 2024 | 80.95 | 81.06 | 79.94 | 80.80 | 2,538,567 | +0.75(+0.94%) |
Oct 03, 2024 | 80.39 | 80.97 | 79.80 | 80.05 | 3,427,763 | -0.49(-0.61%) |
Oct 02, 2024 | 78.80 | 80.81 | 78.50 | 80.54 | 3,877,686 | +1.19(+1.50%) |
Oct 01, 2024 | 80.50 | 80.50 | 79.10 | 79.35 | 3,991,406 | -1.14(-1.42%) |
Sep 30, 2024 | 80.31 | 80.78 | 79.64 | 80.49 | 4,659,524 | -0.03(-0.04%) |
Sep 27, 2024 | 79.94 | 81.48 | 79.88 | 80.52 | 2,822,890 | +0.74(+0.93%) |
Sep 26, 2024 | 80.42 | 80.52 | 79.41 | 79.78 | 3,218,665 | +0.11(+0.14%) |
Sep 25, 2024 | 80.47 | 80.83 | 79.21 | 79.67 | 3,588,606 | -0.74(-0.92%) |
Sep 24, 2024 | 81.00 | 81.64 | 80.16 | 80.41 | 3,520,383 | -0.47(-0.58%) |
Sep 23, 2024 | 80.27 | 81.14 | 79.97 | 80.88 | 3,579,709 | +0.96(+1.20%) |
Sep 20, 2024 | 79.87 | 80.68 | 79.49 | 79.92 | 5,257,810 | -0.65(-0.81%) |
Sep 19, 2024 | 80.68 | 81.24 | 79.25 | 80.57 | 4,061,756 | +2.38(+3.04%) |
Sep 18, 2024 | 78.33 | 79.75 | 77.26 | 78.19 | 4,183,593 | +0.23(+0.30%) |
Sep 17, 2024 | 77.50 | 78.00 | 76.68 | 77.96 | 3,516,166 | +0.85(+1.10%) |
Sep 16, 2024 | 77.08 | 77.46 | 76.13 | 77.11 | 3,970,472 | +0.60(+0.78%) |
Sep 13, 2024 | 75.89 | 77.48 | 75.64 | 76.51 | 5,091,894 | +1.14(+1.51%) |
Sep 12, 2024 | 73.44 | 75.51 | 73.19 | 75.37 | 4,624,141 | +1.70(+2.31%) |
Sep 11, 2024 | 71.76 | 74.07 | 70.37 | 73.67 | 5,269,028 | +1.84(+2.56%) |
Sep 10, 2024 | 71.39 | 72.09 | 71.00 | 71.83 | 3,076,814 | +1.10(+1.56%) |
Sep 09, 2024 | 70.21 | 71.42 | 69.79 | 70.73 | 2,910,363 | +1.25(+1.80%) |
Sep 06, 2024 | 69.61 | 71.24 | 68.97 | 69.48 | 4,182,644 | +0.44(+0.64%) |
Sep 05, 2024 | 69.12 | 69.73 | 68.31 | 69.04 | 2,535,809 | -0.07(-0.10%) |
Sep 04, 2024 | 69.86 | 70.00 | 68.60 | 69.11 | 3,004,380 | -0.95(-1.36%) |
Sep 03, 2024 | 72.84 | 73.06 | 69.81 | 70.06 | 2,988,847 | -2.72(-3.74%) |
Aug 30, 2024 | 71.67 | 73.04 | 71.43 | 72.78 | 3,251,054 | +1.69(+2.38%) |
Aug 29, 2024 | 71.60 | 72.14 | 70.64 | 71.09 | 2,671,985 | -0.02(-0.03%) |
Aug 28, 2024 | 71.70 | 72.22 | 70.81 | 71.11 | 2,228,216 | -0.65(-0.91%) |
Aug 27, 2024 | 71.29 | 71.83 | 70.90 | 71.76 | 1,997,073 | +0.06(+0.08%) |
Aug 26, 2024 | 71.59 | 72.27 | 71.51 | 71.70 | 3,803,921 | +0.45(+0.63%) |
Aug 23, 2024 | 70.32 | 71.52 | 70.00 | 71.25 | 2,509,712 | +1.67(+2.40%) |
Aug 22, 2024 | 69.58 | 69.97 | 69.06 | 69.58 | 1,970,716 | -0.08(-0.11%) |
Aug 21, 2024 | 68.86 | 69.94 | 68.86 | 69.66 | 2,671,335 | +1.10(+1.60%) |
Aug 20, 2024 | 68.67 | 69.07 | 68.15 | 68.56 | 2,136,588 | -0.08(-0.12%) |
Aug 19, 2024 | 67.44 | 68.80 | 67.44 | 68.64 | 2,626,966 | +1.26(+1.87%) |
Aug 16, 2024 | 68.31 | 68.86 | 67.33 | 67.38 | 3,675,721 | -1.02(-1.49%) |
Aug 15, 2024 | 67.03 | 68.72 | 67.03 | 68.40 | 5,329,429 | +2.72(+4.14%) |
Aug 14, 2024 | 65.65 | 66.08 | 65.15 | 65.68 | 3,502,554 | +0.21(+0.32%) |
Aug 13, 2024 | 64.92 | 65.53 | 64.53 | 65.47 | 2,180,806 | +1.18(+1.84%) |
Aug 12, 2024 | 64.43 | 64.80 | 63.51 | 64.29 | 1,996,968 | -0.09(-0.14%) |
Aug 09, 2024 | 64.37 | 65.00 | 63.91 | 64.38 | 2,339,902 | -0.10(-0.16%) |
Aug 08, 2024 | 63.88 | 64.81 | 63.42 | 64.48 | 2,820,306 | +1.37(+2.17%) |
Aug 07, 2024 | 65.00 | 65.55 | 62.90 | 63.11 | 3,040,869 | -1.03(-1.61%) |
Aug 06, 2024 | 63.24 | 65.15 | 63.04 | 64.14 | 3,673,170 | +0.59(+0.93%) |
Aug 05, 2024 | 61.50 | 63.62 | 61.21 | 63.55 | 5,120,991 | -0.44(-0.69%) |
Aug 02, 2024 | 64.54 | 65.07 | 62.60 | 63.99 | 3,562,554 | -2.07(-3.13%) |