Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 77.35 | 77.70 | 77.01 | 77.33 | 57,828 | -0.24(-0.31%) |
Oct 16, 2024 | 76.52 | 77.73 | 76.40 | 77.57 | 98,977 | +1.37(+1.80%) |
Oct 15, 2024 | 75.60 | 76.74 | 75.37 | 76.20 | 142,702 | +0.87(+1.15%) |
Oct 14, 2024 | 75.53 | 75.55 | 75.01 | 75.33 | 164,108 | -0.40(-0.53%) |
Oct 11, 2024 | 75.47 | 76.39 | 75.08 | 75.73 | 61,954 | +0.26(+0.34%) |
Oct 10, 2024 | 75.72 | 75.99 | 75.36 | 75.47 | 88,366 | -0.75(-0.98%) |
Oct 09, 2024 | 76.48 | 77.06 | 76.20 | 76.22 | 50,931 | -0.16(-0.21%) |
Oct 08, 2024 | 76.60 | 77.21 | 76.31 | 76.38 | 86,166 | -0.17(-0.22%) |
Oct 07, 2024 | 77.66 | 77.66 | 76.23 | 76.55 | 83,972 | -1.41(-1.81%) |
Oct 04, 2024 | 77.78 | 77.97 | 76.95 | 77.96 | 117,758 | +0.86(+1.12%) |
Oct 03, 2024 | 77.79 | 77.98 | 76.89 | 77.10 | 57,441 | -1.05(-1.34%) |
Oct 02, 2024 | 77.50 | 78.24 | 77.41 | 78.15 | 73,830 | +0.67(+0.86%) |
Oct 01, 2024 | 79.01 | 79.01 | 77.21 | 77.48 | 91,136 | -1.79(-2.26%) |
Sep 30, 2024 | 79.01 | 79.84 | 78.80 | 79.27 | 78,194 | +0.35(+0.44%) |
Sep 27, 2024 | 79.44 | 79.94 | 78.69 | 78.92 | 102,323 | -0.02(-0.03%) |
Sep 26, 2024 | 77.69 | 79.09 | 77.60 | 78.94 | 103,758 | +2.02(+2.63%) |
Sep 25, 2024 | 77.67 | 78.01 | 76.82 | 76.92 | 188,996 | -0.44(-0.57%) |
Sep 24, 2024 | 76.53 | 78.00 | 76.30 | 77.36 | 111,483 | +0.90(+1.18%) |
Sep 23, 2024 | 76.68 | 76.79 | 75.51 | 76.46 | 101,359 | +0.20(+0.26%) |
Sep 20, 2024 | 76.36 | 77.28 | 75.35 | 76.26 | 1,349,469 | -0.39(-0.51%) |
Sep 19, 2024 | 77.74 | 77.89 | 75.87 | 76.65 | 139,155 | +0.19(+0.25%) |
Sep 18, 2024 | 75.98 | 78.16 | 75.27 | 76.46 | 141,398 | +0.25(+0.33%) |
Sep 17, 2024 | 75.45 | 76.84 | 75.45 | 76.21 | 160,400 | +1.23(+1.64%) |
Sep 16, 2024 | 75.75 | 75.84 | 74.00 | 74.98 | 210,102 | -0.38(-0.50%) |
Sep 13, 2024 | 74.96 | 75.86 | 73.84 | 75.36 | 90,680 | +0.52(+0.69%) |
Sep 12, 2024 | 74.84 | 75.21 | 74.37 | 74.84 | 51,222 | +0.52(+0.70%) |
Sep 11, 2024 | 74.33 | 74.54 | 72.98 | 74.32 | 73,593 | -0.50(-0.67%) |
Sep 10, 2024 | 75.37 | 75.37 | 74.16 | 74.82 | 66,355 | -0.77(-1.02%) |
Sep 09, 2024 | 75.09 | 76.55 | 74.85 | 75.59 | 103,256 | +0.37(+0.49%) |
Sep 06, 2024 | 75.56 | 75.86 | 74.70 | 75.22 | 58,235 | -0.21(-0.28%) |
Sep 05, 2024 | 75.65 | 75.99 | 74.72 | 75.43 | 88,926 | +0.16(+0.21%) |
Sep 04, 2024 | 74.57 | 76.20 | 74.57 | 75.27 | 188,553 | +0.53(+0.71%) |
Sep 03, 2024 | 75.09 | 76.11 | 74.47 | 74.74 | 101,995 | -1.18(-1.55%) |
Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75,568 | +0.84(+1.12%) |
Aug 29, 2024 | 75.36 | 77.16 | 74.85 | 75.08 | 101,657 | -0.18(-0.24%) |
Aug 28, 2024 | 74.10 | 75.26 | 73.37 | 75.26 | 106,191 | +1.37(+1.86%) |
Aug 27, 2024 | 74.11 | 74.23 | 73.58 | 73.88 | 39,404 | -0.35(-0.47%) |
Aug 26, 2024 | 74.69 | 74.93 | 74.00 | 74.23 | 94,498 | +0.29(+0.39%) |
Aug 23, 2024 | 73.44 | 74.53 | 73.01 | 73.94 | 136,422 | +1.07(+1.46%) |
Aug 22, 2024 | 74.89 | 74.90 | 71.89 | 72.88 | 251,051 | -2.18(-2.91%) |
Aug 21, 2024 | 74.25 | 75.15 | 74.25 | 75.06 | 56,799 | +0.84(+1.13%) |
Aug 20, 2024 | 74.50 | 74.83 | 73.61 | 74.22 | 103,217 | +0.01(+0.01%) |
Aug 19, 2024 | 74.42 | 74.95 | 74.00 | 74.21 | 53,152 | -0.34(-0.45%) |
Aug 16, 2024 | 74.10 | 74.91 | 73.58 | 74.55 | 76,202 | +0.50(+0.67%) |
Aug 15, 2024 | 73.85 | 74.53 | 73.56 | 74.05 | 55,910 | +1.36(+1.88%) |
Aug 14, 2024 | 73.24 | 73.49 | 72.12 | 72.69 | 69,626 | -0.69(-0.94%) |
Aug 13, 2024 | 72.65 | 73.84 | 72.25 | 73.38 | 107,479 | +0.94(+1.29%) |
Aug 12, 2024 | 72.96 | 73.42 | 71.83 | 72.44 | 85,348 | -0.38(-0.52%) |
Aug 09, 2024 | 72.89 | 73.12 | 72.36 | 72.82 | 57,017 | -0.53(-0.72%) |
Aug 08, 2024 | 72.29 | 73.44 | 72.02 | 73.35 | 53,428 | +1.45(+2.02%) |
Aug 07, 2024 | 72.27 | 72.76 | 71.36 | 71.89 | 62,364 | +0.12(+0.17%) |
Aug 06, 2024 | 70.45 | 72.54 | 70.28 | 71.77 | 75,304 | +1.14(+1.61%) |
Aug 05, 2024 | 70.40 | 71.23 | 69.74 | 70.64 | 133,182 | -2.08(-2.86%) |
Aug 02, 2024 | 72.61 | 73.18 | 70.81 | 72.72 | 133,185 | -1.72(-2.31%) |