Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 75.91 | 76.74 | 75.91 | 76.72 | 5,199 | +0.85(+1.12%) |
Oct 10, 2024 | 75.73 | 75.99 | 75.68 | 75.87 | 15,755 | -0.19(-0.25%) |
Oct 09, 2024 | 75.46 | 76.13 | 75.45 | 76.06 | 17,020 | +0.60(+0.80%) |
Oct 08, 2024 | 75.32 | 75.59 | 75.17 | 75.46 | 11,449 | +0.18(+0.23%) |
Oct 07, 2024 | 75.61 | 75.61 | 74.99 | 75.28 | 10,046 | -0.57(-0.76%) |
Oct 04, 2024 | 75.84 | 75.86 | 75.40 | 75.86 | 12,850 | +0.64(+0.85%) |
Oct 03, 2024 | 75.23 | 75.31 | 74.98 | 75.22 | 14,952 | -0.29(-0.39%) |
Oct 02, 2024 | 75.29 | 75.66 | 75.12 | 75.51 | 33,632 | -0.00(-0.00%) |
Oct 01, 2024 | 76.05 | 76.05 | 75.30 | 75.51 | 13,734 | -0.51(-0.67%) |
Sep 30, 2024 | 75.86 | 76.02 | 75.45 | 76.02 | 34,114 | +0.06(+0.08%) |
Sep 27, 2024 | 75.96 | 76.28 | 75.77 | 75.96 | 40,789 | +0.29(+0.38%) |
Sep 26, 2024 | 75.49 | 75.80 | 75.41 | 75.67 | 13,826 | +0.58(+0.77%) |
Sep 25, 2024 | 75.76 | 75.76 | 74.99 | 75.09 | 10,165 | -0.51(-0.68%) |
Sep 24, 2024 | 75.70 | 75.74 | 75.48 | 75.60 | 9,301 | +0.06(+0.08%) |
Sep 23, 2024 | 75.35 | 75.56 | 75.28 | 75.55 | 7,639 | +0.45(+0.59%) |
Sep 20, 2024 | 75.08 | 75.13 | 74.80 | 75.10 | 12,237 | -0.35(-0.46%) |
Sep 19, 2024 | 75.68 | 75.68 | 75.29 | 75.45 | 14,432 | +0.93(+1.25%) |
Sep 18, 2024 | 74.75 | 75.24 | 74.47 | 74.52 | 9,738 | -0.07(-0.09%) |
Sep 17, 2024 | 74.71 | 75.04 | 74.49 | 74.59 | 18,833 | +0.15(+0.20%) |
Sep 16, 2024 | 74.20 | 74.49 | 74.18 | 74.44 | 20,402 | +0.54(+0.73%) |
Sep 13, 2024 | 73.47 | 74.03 | 73.47 | 73.91 | 14,153 | +0.81(+1.11%) |
Sep 12, 2024 | 72.73 | 73.16 | 72.67 | 73.10 | 6,978 | +0.41(+0.57%) |
Sep 11, 2024 | 72.20 | 72.69 | 71.14 | 72.68 | 11,684 | +0.24(+0.33%) |
Sep 10, 2024 | 72.30 | 72.46 | 71.94 | 72.45 | 16,888 | -0.02(-0.03%) |
Sep 09, 2024 | 72.13 | 72.75 | 72.13 | 72.47 | 13,486 | +0.75(+1.04%) |
Sep 06, 2024 | 72.65 | 72.92 | 71.66 | 71.72 | 7,858 | -0.78(-1.08%) |
Sep 05, 2024 | 73.04 | 73.04 | 72.30 | 72.50 | 7,412 | -0.51(-0.70%) |
Sep 04, 2024 | 73.08 | 73.34 | 72.77 | 73.02 | 11,743 | -0.09(-0.12%) |
Sep 03, 2024 | 74.00 | 74.01 | 73.02 | 73.10 | 30,059 | -1.19(-1.60%) |
Aug 30, 2024 | 74.08 | 74.32 | 73.56 | 74.29 | 73,695 | +0.57(+0.78%) |
Aug 29, 2024 | 73.79 | 74.26 | 73.65 | 73.72 | 10,598 | +0.21(+0.29%) |
Aug 28, 2024 | 73.69 | 73.78 | 73.20 | 73.50 | 14,064 | -0.26(-0.35%) |
Aug 27, 2024 | 73.59 | 73.83 | 73.53 | 73.76 | 32,956 | -0.03(-0.04%) |
Aug 26, 2024 | 74.21 | 74.38 | 73.79 | 73.79 | 9,341 | -0.14(-0.19%) |
Aug 23, 2024 | 73.37 | 74.02 | 73.12 | 73.93 | 42,759 | +1.10(+1.51%) |
Aug 22, 2024 | 73.19 | 73.27 | 72.83 | 72.84 | 12,954 | -0.25(-0.34%) |
Aug 21, 2024 | 72.70 | 73.12 | 72.69 | 73.08 | 55,029 | +0.62(+0.85%) |
Aug 20, 2024 | 72.77 | 72.77 | 72.30 | 72.47 | 716,549 | -0.32(-0.44%) |
Aug 19, 2024 | 72.32 | 72.78 | 72.32 | 72.78 | 17,601 | +0.57(+0.78%) |
Aug 16, 2024 | 71.83 | 72.30 | 71.83 | 72.22 | 17,161 | +0.14(+0.19%) |
Aug 15, 2024 | 71.78 | 72.16 | 71.64 | 72.08 | 11,377 | +0.96(+1.35%) |
Aug 14, 2024 | 70.99 | 71.22 | 70.85 | 71.12 | 11,477 | +0.20(+0.29%) |
Aug 13, 2024 | 70.41 | 70.91 | 70.16 | 70.91 | 10,562 | +0.94(+1.34%) |
Aug 12, 2024 | 70.44 | 70.44 | 69.95 | 69.98 | 7,087 | -0.37(-0.52%) |
Aug 09, 2024 | 70.24 | 70.43 | 70.03 | 70.35 | 5,283 | +0.09(+0.12%) |
Aug 08, 2024 | 69.18 | 70.27 | 69.18 | 70.26 | 12,520 | +1.45(+2.11%) |
Aug 07, 2024 | 69.82 | 70.37 | 68.81 | 68.81 | 12,094 | -0.50(-0.72%) |
Aug 06, 2024 | 68.74 | 70.12 | 68.54 | 69.31 | 18,427 | +0.80(+1.17%) |
Aug 05, 2024 | 68.08 | 69.04 | 68.05 | 68.51 | 35,552 | -1.69(-2.41%) |
Aug 02, 2024 | 71.03 | 71.03 | 69.50 | 70.20 | 29,616 | -1.47(-2.05%) |