Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.10 | 76.11 | 75.24 | 75.58 | 1,108,448 | -0.31(-0.41%) |
Oct 17, 2024 | 76.21 | 76.40 | 75.42 | 75.89 | 617,461 | -0.80(-1.04%) |
Oct 16, 2024 | 75.50 | 76.88 | 75.14 | 76.69 | 587,033 | +1.36(+1.81%) |
Oct 15, 2024 | 74.65 | 75.89 | 74.55 | 75.33 | 757,477 | +1.00(+1.35%) |
Oct 14, 2024 | 73.57 | 74.59 | 73.33 | 74.33 | 471,126 | +0.84(+1.14%) |
Oct 11, 2024 | 73.87 | 73.89 | 73.22 | 73.49 | 570,940 | +0.23(+0.31%) |
Oct 10, 2024 | 73.79 | 74.24 | 72.71 | 73.26 | 796,042 | -0.47(-0.64%) |
Oct 09, 2024 | 73.84 | 74.17 | 73.58 | 73.73 | 559,851 | -0.11(-0.15%) |
Oct 08, 2024 | 73.80 | 74.28 | 73.41 | 73.84 | 658,984 | +0.47(+0.64%) |
Oct 07, 2024 | 73.52 | 73.66 | 73.00 | 73.37 | 698,907 | -0.51(-0.69%) |
Oct 04, 2024 | 74.89 | 75.02 | 73.39 | 73.88 | 989,833 | -1.31(-1.74%) |
Oct 03, 2024 | 75.02 | 75.25 | 74.60 | 75.19 | 1,016,597 | -0.09(-0.12%) |
Oct 02, 2024 | 74.72 | 75.49 | 74.45 | 75.28 | 1,246,045 | +0.01(+0.01%) |
Oct 01, 2024 | 75.25 | 75.95 | 75.11 | 75.27 | 876,308 | -0.06(-0.08%) |
Sep 30, 2024 | 74.62 | 75.39 | 74.16 | 75.33 | 1,280,804 | +0.75(+1.01%) |
Sep 27, 2024 | 74.57 | 74.86 | 74.04 | 74.58 | 763,204 | +0.43(+0.58%) |
Sep 26, 2024 | 74.14 | 74.73 | 73.84 | 74.15 | 544,491 | -0.16(-0.21%) |
Sep 25, 2024 | 74.57 | 74.59 | 74.12 | 74.31 | 502,915 | -0.06(-0.08%) |
Sep 24, 2024 | 74.25 | 74.94 | 74.11 | 74.37 | 751,478 | -0.35(-0.47%) |
Sep 23, 2024 | 74.67 | 75.13 | 74.48 | 74.72 | 448,416 | +0.52(+0.70%) |
Sep 20, 2024 | 73.89 | 74.53 | 73.83 | 74.20 | 1,776,737 | +0.32(+0.43%) |
Sep 19, 2024 | 75.44 | 75.55 | 73.29 | 73.88 | 1,164,076 | -1.50(-2.00%) |
Sep 18, 2024 | 76.08 | 76.30 | 75.08 | 75.39 | 624,904 | -0.33(-0.43%) |
Sep 17, 2024 | 76.05 | 76.32 | 75.56 | 75.72 | 950,159 | -0.74(-0.96%) |
Sep 16, 2024 | 76.88 | 77.04 | 76.37 | 76.45 | 923,983 | +0.02(+0.03%) |
Sep 13, 2024 | 76.14 | 76.53 | 75.61 | 76.43 | 787,474 | +0.81(+1.07%) |
Sep 12, 2024 | 75.63 | 75.89 | 75.23 | 75.63 | 454,514 | -0.08(-0.11%) |
Sep 11, 2024 | 75.57 | 76.11 | 75.00 | 75.71 | 688,164 | -0.47(-0.62%) |
Sep 10, 2024 | 76.26 | 76.88 | 75.63 | 76.17 | 1,207,360 | +0.10(+0.13%) |
Sep 09, 2024 | 74.47 | 76.08 | 74.47 | 76.08 | 1,005,103 | +1.29(+1.72%) |
Sep 06, 2024 | 74.55 | 74.84 | 74.24 | 74.79 | 594,552 | +0.14(+0.19%) |
Sep 05, 2024 | 74.71 | 75.30 | 74.38 | 74.65 | 1,054,207 | +0.30(+0.40%) |
Sep 04, 2024 | 73.18 | 74.59 | 73.18 | 74.35 | 1,418,894 | +1.18(+1.61%) |
Sep 03, 2024 | 72.66 | 73.33 | 72.48 | 73.17 | 2,526,842 | +0.41(+0.56%) |
Aug 30, 2024 | 72.63 | 73.28 | 72.22 | 72.77 | 1,445,782 | +0.40(+0.55%) |
Aug 29, 2024 | 72.69 | 72.76 | 72.26 | 72.37 | 422,825 | -0.48(-0.65%) |
Aug 28, 2024 | 72.18 | 72.89 | 72.00 | 72.84 | 783,263 | +0.64(+0.88%) |
Aug 27, 2024 | 71.73 | 72.56 | 71.37 | 72.21 | 611,275 | +0.03(+0.04%) |
Aug 26, 2024 | 72.76 | 72.80 | 72.06 | 72.18 | 636,637 | -0.23(-0.32%) |
Aug 23, 2024 | 71.95 | 72.77 | 71.87 | 72.41 | 1,011,690 | +0.46(+0.63%) |
Aug 22, 2024 | 72.32 | 72.32 | 71.65 | 71.95 | 522,126 | -0.31(-0.43%) |
Aug 21, 2024 | 71.92 | 72.29 | 71.56 | 72.26 | 615,878 | +0.58(+0.80%) |
Aug 20, 2024 | 71.91 | 72.01 | 71.39 | 71.68 | 773,070 | -0.13(-0.18%) |
Aug 19, 2024 | 71.06 | 71.93 | 71.06 | 71.81 | 914,443 | +0.91(+1.29%) |
Aug 16, 2024 | 71.31 | 71.43 | 70.60 | 70.90 | 1,100,480 | -0.27(-0.38%) |
Aug 15, 2024 | 71.47 | 71.62 | 70.74 | 71.17 | 1,062,021 | -0.35(-0.49%) |
Aug 14, 2024 | 71.48 | 72.11 | 71.05 | 71.51 | 1,066,377 | +0.16(+0.22%) |
Aug 13, 2024 | 71.81 | 71.81 | 71.12 | 71.35 | 1,530,657 | -0.02(-0.03%) |
Aug 12, 2024 | 71.53 | 71.80 | 70.64 | 71.37 | 702,925 | -0.24(-0.33%) |
Aug 09, 2024 | 71.36 | 71.62 | 70.81 | 71.61 | 622,542 | +0.52(+0.73%) |
Aug 08, 2024 | 71.05 | 71.66 | 70.59 | 71.10 | 917,072 | -0.18(-0.25%) |
Aug 07, 2024 | 71.75 | 72.19 | 70.93 | 71.27 | 1,158,241 | -0.48(-0.66%) |
Aug 06, 2024 | 70.50 | 72.71 | 70.20 | 71.75 | 2,205,538 | +1.16(+1.65%) |
Aug 05, 2024 | 68.84 | 71.73 | 68.55 | 70.59 | 2,668,161 | -0.40(-0.56%) |
Aug 02, 2024 | 70.36 | 71.54 | 70.02 | 70.99 | 1,626,137 | +0.68(+0.96%) |