Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 81.92 | 82.06 | 81.24 | 81.44 | 12,102,801 | -0.03(-0.04%) |
Oct 02, 2024 | 80.91 | 81.62 | 80.77 | 81.47 | 8,245,483 | +0.04(+0.05%) |
Oct 01, 2024 | 80.69 | 81.55 | 80.20 | 81.43 | 12,180,099 | +0.65(+0.80%) |
Sep 30, 2024 | 80.58 | 80.83 | 79.86 | 80.78 | 9,508,573 | +0.36(+0.45%) |
Sep 27, 2024 | 79.96 | 80.64 | 79.88 | 80.42 | 7,401,955 | +0.79(+0.99%) |
Sep 26, 2024 | 80.03 | 80.38 | 79.41 | 79.63 | 9,896,814 | -0.55(-0.69%) |
Sep 25, 2024 | 80.20 | 80.42 | 79.48 | 80.18 | 8,176,203 | +0.42(+0.53%) |
Sep 24, 2024 | 79.88 | 80.77 | 79.59 | 79.76 | 14,052,438 | -0.57(-0.71%) |
Sep 23, 2024 | 80.03 | 80.40 | 79.74 | 80.33 | 11,669,490 | +0.79(+0.99%) |
Sep 20, 2024 | 78.47 | 79.71 | 78.36 | 79.54 | 22,289,684 | +2.05(+2.64%) |
Sep 19, 2024 | 77.67 | 77.85 | 76.86 | 77.49 | 20,908,804 | -0.46(-0.59%) |
Sep 18, 2024 | 78.41 | 78.63 | 77.62 | 77.95 | 23,680,584 | -0.60(-0.76%) |
Sep 17, 2024 | 78.65 | 78.84 | 78.29 | 78.55 | 14,075,662 | -0.06(-0.08%) |
Sep 16, 2024 | 78.26 | 78.83 | 78.05 | 78.61 | 10,022,722 | +0.60(+0.76%) |
Sep 13, 2024 | 77.19 | 78.03 | 76.89 | 78.01 | 8,174,464 | +1.08(+1.41%) |
Sep 12, 2024 | 76.93 | 77.06 | 76.45 | 76.93 | 9,733,108 | +0.17(+0.22%) |
Sep 11, 2024 | 76.53 | 76.83 | 75.64 | 76.76 | 10,453,731 | +0.24(+0.31%) |
Sep 10, 2024 | 76.30 | 76.84 | 76.04 | 76.52 | 11,706,494 | +0.36(+0.47%) |
Sep 09, 2024 | 75.73 | 76.17 | 75.29 | 76.16 | 7,231,694 | +0.76(+1.01%) |
Sep 06, 2024 | 76.29 | 76.45 | 75.39 | 75.40 | 9,869,509 | -0.73(-0.95%) |
Sep 05, 2024 | 76.89 | 76.99 | 75.90 | 76.12 | 7,825,285 | -0.19(-0.25%) |
Sep 04, 2024 | 76.03 | 76.88 | 75.94 | 76.31 | 13,889,598 | +0.65(+0.85%) |
Sep 03, 2024 | 75.80 | 76.21 | 75.43 | 75.67 | 11,893,097 | -0.11(-0.14%) |
Aug 30, 2024 | 75.35 | 75.89 | 75.07 | 75.78 | 8,561,573 | +0.57(+0.75%) |
Aug 29, 2024 | 75.05 | 75.28 | 74.32 | 75.21 | 6,422,037 | +0.41(+0.54%) |
Aug 28, 2024 | 75.03 | 75.44 | 74.74 | 74.80 | 5,276,709 | +0.00(+0.00%) |
Aug 27, 2024 | 75.24 | 75.51 | 74.77 | 74.80 | 8,409,934 | -0.60(-0.79%) |
Aug 26, 2024 | 75.17 | 75.70 | 75.16 | 75.40 | 6,713,194 | +0.49(+0.65%) |
Aug 23, 2024 | 74.96 | 75.27 | 74.69 | 74.91 | 7,576,205 | +0.21(+0.28%) |
Aug 22, 2024 | 74.87 | 75.03 | 74.40 | 74.70 | 7,373,481 | -0.09(-0.12%) |
Aug 21, 2024 | 74.38 | 75.02 | 74.28 | 74.79 | 6,773,886 | +0.53(+0.71%) |
Aug 20, 2024 | 74.43 | 74.67 | 74.19 | 74.27 | 8,065,442 | -0.16(-0.21%) |
Aug 19, 2024 | 74.01 | 74.48 | 73.95 | 74.43 | 5,791,236 | +0.49(+0.66%) |
Aug 16, 2024 | 73.69 | 74.19 | 73.37 | 73.94 | 6,807,211 | +0.33(+0.45%) |
Aug 15, 2024 | 73.19 | 73.83 | 72.95 | 73.61 | 9,467,386 | -0.01(-0.01%) |
Aug 14, 2024 | 73.50 | 74.06 | 73.07 | 73.62 | 8,136,709 | -0.05(-0.07%) |
Aug 13, 2024 | 73.55 | 73.74 | 73.23 | 73.67 | 8,595,021 | +0.43(+0.58%) |
Aug 12, 2024 | 73.13 | 73.27 | 72.70 | 73.24 | 7,564,441 | +0.13(+0.18%) |
Aug 09, 2024 | 73.05 | 73.21 | 71.86 | 73.11 | 8,410,913 | +0.25(+0.34%) |
Aug 08, 2024 | 72.51 | 73.31 | 72.30 | 72.87 | 11,757,961 | +0.08(+0.11%) |
Aug 07, 2024 | 72.98 | 73.64 | 72.51 | 72.79 | 12,462,422 | +0.41(+0.56%) |
Aug 06, 2024 | 72.05 | 73.21 | 72.00 | 72.38 | 14,741,912 | +0.61(+0.84%) |
Aug 05, 2024 | 74.11 | 74.11 | 71.69 | 71.77 | 20,687,994 | -1.95(-2.64%) |
Aug 02, 2024 | 74.53 | 75.05 | 72.71 | 73.72 | 24,292,116 | +0.12(+0.16%) |