Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 78.50 | 78.64 | 77.99 | 78.12 | 1,980,732 | -0.11(-0.14%) |
Oct 17, 2024 | 78.64 | 78.68 | 77.91 | 78.23 | 3,280,156 | -0.22(-0.28%) |
Oct 16, 2024 | 77.67 | 78.64 | 77.50 | 78.45 | 4,082,787 | +1.21(+1.57%) |
Oct 15, 2024 | 76.17 | 78.04 | 76.17 | 77.24 | 8,694,473 | +1.08(+1.42%) |
Oct 14, 2024 | 75.99 | 76.18 | 75.42 | 76.16 | 3,777,951 | +0.13(+0.17%) |
Oct 11, 2024 | 75.01 | 76.09 | 74.88 | 76.03 | 3,060,778 | +1.14(+1.52%) |
Oct 10, 2024 | 75.30 | 75.30 | 74.39 | 74.89 | 4,382,643 | -0.59(-0.78%) |
Oct 09, 2024 | 75.74 | 75.97 | 75.29 | 75.48 | 3,143,164 | -0.21(-0.28%) |
Oct 08, 2024 | 75.43 | 75.98 | 75.01 | 75.69 | 4,229,820 | +0.37(+0.49%) |
Oct 07, 2024 | 76.50 | 76.53 | 74.73 | 75.32 | 4,313,039 | -1.50(-1.95%) |
Oct 04, 2024 | 76.20 | 77.36 | 76.15 | 76.82 | 9,187,057 | +1.84(+2.45%) |
Oct 03, 2024 | 75.00 | 75.15 | 74.06 | 74.98 | 5,730,235 | -0.31(-0.41%) |
Oct 02, 2024 | 75.88 | 76.19 | 75.08 | 75.29 | 4,261,134 | -0.99(-1.30%) |
Oct 01, 2024 | 77.36 | 77.36 | 76.01 | 76.28 | 5,582,038 | -1.41(-1.81%) |
Sep 30, 2024 | 77.47 | 78.02 | 77.30 | 77.69 | 3,302,106 | -0.16(-0.21%) |
Sep 27, 2024 | 78.05 | 78.40 | 77.53 | 77.85 | 4,169,553 | +0.45(+0.58%) |
Sep 26, 2024 | 77.22 | 77.63 | 76.89 | 77.40 | 4,308,978 | +0.98(+1.28%) |
Sep 25, 2024 | 77.01 | 77.29 | 76.32 | 76.42 | 3,610,615 | -0.71(-0.92%) |
Sep 24, 2024 | 76.94 | 77.18 | 76.60 | 77.13 | 3,150,295 | +0.61(+0.80%) |
Sep 23, 2024 | 76.63 | 76.66 | 75.62 | 76.52 | 3,837,107 | +0.07(+0.10%) |
Sep 20, 2024 | 76.78 | 76.94 | 76.14 | 76.45 | 2,701,848 | -0.64(-0.83%) |
Sep 19, 2024 | 77.64 | 77.81 | 76.78 | 77.08 | 3,768,026 | +0.90(+1.18%) |
Sep 18, 2024 | 76.16 | 78.19 | 75.99 | 76.19 | 4,759,413 | +0.05(+0.07%) |
Sep 17, 2024 | 76.04 | 76.88 | 75.92 | 76.14 | 3,449,140 | +0.62(+0.82%) |
Sep 16, 2024 | 75.45 | 76.17 | 75.18 | 75.52 | 2,808,826 | +0.12(+0.16%) |
Sep 13, 2024 | 74.08 | 75.78 | 74.03 | 75.40 | 8,857,781 | +2.12(+2.89%) |
Sep 12, 2024 | 72.42 | 73.48 | 72.06 | 73.28 | 5,444,123 | +1.12(+1.55%) |
Sep 11, 2024 | 71.86 | 72.22 | 71.01 | 72.16 | 5,904,564 | -0.07(-0.10%) |
Sep 10, 2024 | 72.71 | 72.71 | 71.25 | 72.23 | 4,492,366 | -0.20(-0.28%) |
Sep 09, 2024 | 72.63 | 73.07 | 72.09 | 72.43 | 3,858,314 | +0.03(+0.04%) |
Sep 06, 2024 | 73.55 | 74.06 | 72.22 | 72.40 | 5,420,029 | -1.25(-1.69%) |
Sep 05, 2024 | 74.39 | 74.57 | 73.50 | 73.65 | 3,867,161 | -0.36(-0.49%) |
Sep 04, 2024 | 74.39 | 74.85 | 73.73 | 74.01 | 3,937,084 | -0.91(-1.21%) |
Sep 03, 2024 | 75.68 | 76.19 | 74.77 | 74.92 | 4,572,160 | -1.28(-1.68%) |
Aug 30, 2024 | 76.54 | 76.54 | 75.43 | 76.20 | 3,838,759 | +0.14(+0.18%) |
Aug 29, 2024 | 76.76 | 76.83 | 75.56 | 76.06 | 5,522,277 | -0.38(-0.50%) |
Aug 28, 2024 | 77.01 | 77.30 | 76.23 | 76.44 | 5,362,965 | -1.14(-1.47%) |
Aug 27, 2024 | 77.52 | 77.70 | 77.13 | 77.57 | 2,505,057 | -0.28(-0.36%) |
Aug 26, 2024 | 78.15 | 78.48 | 77.76 | 77.85 | 2,612,678 | -0.06(-0.08%) |
Aug 23, 2024 | 76.89 | 78.02 | 76.60 | 77.91 | 4,074,927 | +1.86(+2.44%) |
Aug 22, 2024 | 76.67 | 76.87 | 75.94 | 76.06 | 2,882,535 | -1.31(-1.69%) |
Aug 21, 2024 | 77.53 | 77.97 | 76.90 | 77.36 | 3,154,984 | +0.97(+1.27%) |
Aug 20, 2024 | 76.92 | 77.08 | 76.08 | 76.40 | 2,705,485 | -0.60(-0.78%) |
Aug 19, 2024 | 76.85 | 77.43 | 76.83 | 77.00 | 3,875,354 | +0.03(+0.04%) |
Aug 16, 2024 | 76.08 | 77.37 | 76.05 | 76.97 | 3,819,410 | +0.59(+0.77%) |
Aug 15, 2024 | 76.09 | 76.60 | 75.51 | 76.38 | 9,957,745 | +3.09(+4.22%) |
Aug 14, 2024 | 74.18 | 74.34 | 73.20 | 73.28 | 3,923,979 | -0.58(-0.78%) |
Aug 13, 2024 | 72.99 | 73.97 | 72.64 | 73.86 | 2,861,930 | +1.25(+1.72%) |
Aug 12, 2024 | 73.45 | 73.46 | 72.51 | 72.61 | 3,634,161 | -0.66(-0.90%) |
Aug 09, 2024 | 73.19 | 73.52 | 72.70 | 73.27 | 4,509,578 | -0.03(-0.04%) |
Aug 08, 2024 | 72.31 | 73.31 | 72.18 | 73.30 | 3,775,691 | +1.93(+2.70%) |
Aug 07, 2024 | 73.55 | 73.75 | 71.27 | 71.37 | 5,644,778 | -1.40(-1.92%) |
Aug 06, 2024 | 72.56 | 73.60 | 71.72 | 72.77 | 3,869,293 | +0.51(+0.70%) |
Aug 05, 2024 | 70.51 | 73.00 | 70.43 | 72.26 | 9,514,504 | -1.70(-2.29%) |
Aug 02, 2024 | 74.27 | 74.41 | 73.21 | 73.96 | 8,570,627 | -2.50(-3.26%) |
|