Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 1,725,687 | +0.07(+0.08%) |
Oct 17, 2024 | 82.53 | 82.53 | 82.50 | 82.52 | 2,469,624 | -0.07(-0.08%) |
Oct 16, 2024 | 82.59 | 82.61 | 82.57 | 82.59 | 2,130,674 | +0.05(+0.06%) |
Oct 15, 2024 | 82.57 | 82.58 | 82.52 | 82.54 | 3,387,155 | +0.04(+0.05%) |
Oct 14, 2024 | 82.48 | 82.50 | 82.44 | 82.50 | 1,849,552 | -0.04(-0.05%) |
Oct 11, 2024 | 82.52 | 82.56 | 82.50 | 82.54 | 3,367,370 | +0.07(+0.08%) |
Oct 10, 2024 | 82.47 | 82.50 | 82.39 | 82.47 | 3,859,547 | +0.07(+0.08%) |
Oct 09, 2024 | 82.46 | 82.46 | 82.39 | 82.40 | 4,166,113 | -0.08(-0.10%) |
Oct 08, 2024 | 82.44 | 82.48 | 82.42 | 82.48 | 6,423,465 | +0.07(+0.08%) |
Oct 07, 2024 | 82.40 | 82.46 | 82.40 | 82.41 | 5,045,536 | -0.11(-0.13%) |
Oct 04, 2024 | 82.58 | 82.64 | 82.50 | 82.52 | 4,012,899 | -0.28(-0.34%) |
Oct 03, 2024 | 82.87 | 82.88 | 82.80 | 82.80 | 6,480,081 | -0.11(-0.13%) |
Oct 02, 2024 | 82.89 | 82.94 | 82.88 | 82.91 | 5,697,272 | -0.02(-0.02%) |
Oct 01, 2024 | 82.93 | 83.01 | 82.92 | 82.93 | 4,955,562 | +0.05(+0.06%) |
Sep 30, 2024 | 82.95 | 82.97 | 82.86 | 82.88 | 5,205,047 | -0.12(-0.14%) |
Sep 27, 2024 | 82.95 | 83.01 | 82.93 | 83.00 | 3,219,179 | +0.13(+0.16%) |
Sep 26, 2024 | 82.94 | 82.96 | 82.87 | 82.87 | 2,328,976 | -0.08(-0.10%) |
Sep 25, 2024 | 83.00 | 83.01 | 82.95 | 82.95 | 4,844,753 | -0.07(-0.08%) |
Sep 24, 2024 | 82.96 | 83.03 | 82.92 | 83.02 | 8,977,358 | +0.08(+0.10%) |
Sep 23, 2024 | 82.92 | 82.97 | 82.88 | 82.94 | 5,047,378 | +0.00(+0.00%) |
Sep 20, 2024 | 82.89 | 82.96 | 82.85 | 82.94 | 4,095,945 | +0.03(+0.04%) |
Sep 19, 2024 | 82.87 | 82.91 | 82.85 | 82.91 | 2,902,168 | +0.07(+0.08%) |
Sep 18, 2024 | 82.83 | 82.97 | 82.78 | 82.84 | 4,427,858 | -0.03(-0.04%) |
Sep 17, 2024 | 82.89 | 82.90 | 82.85 | 82.87 | 3,025,192 | -0.06(-0.07%) |
Sep 16, 2024 | 82.93 | 82.95 | 82.89 | 82.93 | 2,870,518 | +0.05(+0.06%) |
Sep 13, 2024 | 82.89 | 82.90 | 82.84 | 82.88 | 3,977,054 | +0.12(+0.15%) |
Sep 12, 2024 | 82.76 | 82.77 | 82.68 | 82.75 | 2,607,772 | +0.00(+0.01%) |
Sep 11, 2024 | 82.73 | 82.86 | 82.73 | 82.75 | 3,691,316 | -0.07(-0.08%) |
Sep 10, 2024 | 82.72 | 82.82 | 82.71 | 82.82 | 7,111,436 | +0.12(+0.14%) |
Sep 09, 2024 | 82.68 | 82.72 | 82.65 | 82.70 | 9,392,562 | +0.01(+0.01%) |
Sep 06, 2024 | 82.63 | 82.79 | 82.54 | 82.69 | 6,499,884 | +0.15(+0.18%) |
Sep 05, 2024 | 82.59 | 82.59 | 82.48 | 82.54 | 8,656,699 | +0.03(+0.04%) |
Sep 04, 2024 | 82.39 | 82.52 | 82.38 | 82.51 | 2,739,761 | +0.18(+0.22%) |
Sep 03, 2024 | 82.30 | 82.37 | 82.30 | 82.33 | 3,731,082 | +0.09(+0.11%) |
Aug 30, 2024 | 82.26 | 82.29 | 82.23 | 82.24 | 2,800,204 | +0.01(+0.01%) |
Aug 29, 2024 | 82.25 | 82.25 | 82.22 | 82.24 | 2,413,363 | -0.01(-0.02%) |
Aug 28, 2024 | 82.28 | 82.30 | 82.25 | 82.25 | 3,147,983 | -0.01(-0.01%) |
Aug 27, 2024 | 82.20 | 82.28 | 82.20 | 82.26 | 4,095,239 | +0.05(+0.06%) |
Aug 26, 2024 | 82.28 | 82.28 | 82.21 | 82.21 | 1,909,534 | -0.04(-0.05%) |
Aug 23, 2024 | 82.13 | 82.25 | 82.09 | 82.25 | 3,923,332 | +0.19(+0.23%) |
Aug 22, 2024 | 82.12 | 82.13 | 82.06 | 82.06 | 4,209,678 | -0.11(-0.13%) |
Aug 21, 2024 | 82.14 | 82.24 | 82.07 | 82.17 | 3,941,109 | +0.09(+0.11%) |
Aug 20, 2024 | 82.05 | 82.08 | 82.03 | 82.08 | 1,895,432 | +0.12(+0.15%) |
Aug 19, 2024 | 81.96 | 82.01 | 81.96 | 81.96 | 2,858,451 | -0.02(-0.02%) |
Aug 16, 2024 | 81.98 | 81.98 | 81.90 | 81.98 | 3,007,413 | +0.09(+0.11%) |
Aug 15, 2024 | 81.90 | 81.93 | 81.86 | 81.89 | 3,186,245 | -0.20(-0.24%) |
Aug 14, 2024 | 82.05 | 82.13 | 82.04 | 82.09 | 4,813,170 | -0.01(-0.01%) |
Aug 13, 2024 | 82.07 | 82.10 | 82.05 | 82.10 | 3,882,379 | +0.13(+0.16%) |
Aug 12, 2024 | 81.90 | 81.99 | 81.89 | 81.97 | 3,771,163 | +0.05(+0.06%) |
Aug 09, 2024 | 81.96 | 81.97 | 81.88 | 81.92 | 5,113,883 | +0.02(+0.02%) |
Aug 08, 2024 | 81.84 | 81.91 | 81.84 | 81.90 | 3,646,593 | -0.04(-0.05%) |
Aug 07, 2024 | 81.93 | 81.99 | 81.88 | 81.94 | 5,818,261 | -0.05(-0.06%) |
Aug 06, 2024 | 82.07 | 82.07 | 81.91 | 81.99 | 12,935,714 | -0.10(-0.12%) |
Aug 05, 2024 | 82.31 | 82.35 | 82.02 | 82.09 | 15,694,131 | -0.02(-0.02%) |
Aug 02, 2024 | 81.98 | 82.13 | 81.96 | 82.11 | 5,035,416 | +0.46(+0.56%) |
|