Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 79.78 | 79.88 | 79.69 | 79.88 | 41,214,176 | +0.01(+0.01%) |
Oct 01, 2024 | 79.99 | 80.00 | 79.80 | 79.87 | 45,992,228 | -0.43(-0.54%) |
Sep 30, 2024 | 80.33 | 80.37 | 80.19 | 80.30 | 32,071,308 | -0.06(-0.07%) |
Sep 27, 2024 | 80.22 | 80.37 | 80.20 | 80.36 | 36,712,728 | +0.20(+0.25%) |
Sep 26, 2024 | 80.19 | 80.19 | 80.02 | 80.16 | 32,732,336 | +0.13(+0.16%) |
Sep 25, 2024 | 80.08 | 80.11 | 80.02 | 80.03 | 28,899,142 | -0.09(-0.11%) |
Sep 24, 2024 | 80.12 | 80.18 | 80.00 | 80.12 | 28,673,528 | +0.01(+0.01%) |
Sep 23, 2024 | 80.19 | 80.21 | 80.08 | 80.11 | 29,209,230 | -0.15(-0.19%) |
Sep 20, 2024 | 80.16 | 80.26 | 80.00 | 80.26 | 43,626,332 | +0.10(+0.12%) |
Sep 19, 2024 | 80.29 | 80.33 | 80.09 | 80.16 | 48,805,832 | +0.24(+0.30%) |
Sep 18, 2024 | 79.88 | 80.28 | 79.79 | 79.92 | 39,546,888 | +0.07(+0.09%) |
Sep 17, 2024 | 79.90 | 79.94 | 79.80 | 79.85 | 27,423,964 | +0.02(+0.03%) |
Sep 16, 2024 | 79.66 | 79.90 | 79.64 | 79.83 | 31,402,384 | +0.20(+0.25%) |
Sep 13, 2024 | 79.52 | 79.68 | 79.50 | 79.63 | 31,806,810 | +0.22(+0.28%) |
Sep 12, 2024 | 79.25 | 79.49 | 79.21 | 79.41 | 28,514,984 | +0.11(+0.14%) |
Sep 11, 2024 | 79.09 | 79.31 | 78.97 | 79.30 | 42,571,576 | +0.12(+0.15%) |
Sep 10, 2024 | 79.34 | 79.37 | 79.10 | 79.18 | 38,347,792 | -0.15(-0.19%) |
Sep 09, 2024 | 79.27 | 79.38 | 79.16 | 79.33 | 25,083,884 | +0.19(+0.24%) |
Sep 06, 2024 | 79.27 | 79.38 | 78.99 | 79.14 | 49,888,952 | -0.10(-0.13%) |
Sep 05, 2024 | 79.11 | 79.28 | 79.05 | 79.24 | 44,885,952 | +0.27(+0.34%) |
Sep 04, 2024 | 78.66 | 79.05 | 78.66 | 78.97 | 32,362,828 | +0.29(+0.37%) |
Sep 03, 2024 | 78.88 | 78.96 | 78.65 | 78.68 | 31,586,600 | -0.66(-0.83%) |
Aug 30, 2024 | 79.42 | 79.42 | 79.24 | 79.34 | 27,633,340 | +0.01(+0.01%) |
Aug 29, 2024 | 79.33 | 79.36 | 79.23 | 79.33 | 18,353,002 | +0.08(+0.10%) |
Aug 28, 2024 | 79.31 | 79.32 | 79.18 | 79.25 | 22,531,580 | -0.04(-0.05%) |
Aug 27, 2024 | 79.15 | 79.37 | 79.11 | 79.29 | 22,964,296 | +0.05(+0.06%) |
Aug 26, 2024 | 79.39 | 79.43 | 79.23 | 79.24 | 20,460,180 | -0.16(-0.20%) |
Aug 23, 2024 | 79.18 | 79.40 | 79.08 | 79.40 | 32,591,000 | +0.42(+0.53%) |
Aug 22, 2024 | 79.08 | 79.09 | 78.89 | 78.98 | 29,292,066 | -0.10(-0.13%) |
Aug 21, 2024 | 78.98 | 79.11 | 78.91 | 79.08 | 34,536,648 | +0.18(+0.23%) |
Aug 20, 2024 | 79.01 | 79.03 | 78.77 | 78.90 | 33,177,324 | -0.07(-0.09%) |
Aug 19, 2024 | 78.81 | 79.00 | 78.75 | 78.97 | 29,604,312 | +0.13(+0.16%) |
Aug 16, 2024 | 78.55 | 78.88 | 78.54 | 78.84 | 33,682,664 | +0.25(+0.32%) |
Aug 15, 2024 | 78.56 | 78.62 | 78.45 | 78.59 | 39,411,332 | +0.07(+0.09%) |
Aug 14, 2024 | 78.36 | 78.55 | 78.30 | 78.52 | 36,087,064 | +0.14(+0.18%) |
Aug 13, 2024 | 78.11 | 78.39 | 78.09 | 78.38 | 37,310,260 | +0.36(+0.46%) |
Aug 12, 2024 | 78.04 | 78.04 | 77.87 | 78.02 | 34,056,552 | +0.05(+0.06%) |
Aug 09, 2024 | 78.02 | 78.09 | 77.83 | 77.97 | 29,760,010 | -0.01(-0.01%) |
Aug 08, 2024 | 77.90 | 78.02 | 77.79 | 77.98 | 31,528,126 | +0.32(+0.41%) |
Aug 07, 2024 | 77.98 | 78.01 | 77.61 | 77.66 | 56,025,368 | +0.15(+0.19%) |
Aug 06, 2024 | 77.48 | 77.81 | 77.17 | 77.51 | 60,162,976 | +0.29(+0.38%) |
Aug 05, 2024 | 76.64 | 77.38 | 76.58 | 77.22 | 104,829,552 | -0.48(-0.62%) |
Aug 02, 2024 | 77.81 | 77.97 | 77.61 | 77.70 | 71,578,752 | -0.26(-0.33%) |