Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 80.32 | 80.47 | 80.20 | 80.33 | 245,276 | +1.09(+1.38%) |
Oct 14, 2024 | 78.91 | 79.38 | 78.91 | 79.24 | 4,130 | +0.39(+0.49%) |
Oct 11, 2024 | 78.69 | 78.85 | 78.57 | 78.85 | 4,127 | +0.67(+0.86%) |
Oct 10, 2024 | 78.22 | 78.30 | 77.99 | 78.18 | 4,634 | -0.57(-0.72%) |
Oct 09, 2024 | 78.17 | 78.83 | 78.17 | 78.75 | 4,489 | +0.48(+0.61%) |
Oct 08, 2024 | 77.96 | 78.31 | 77.94 | 78.27 | 4,011 | +0.23(+0.29%) |
Oct 07, 2024 | 77.50 | 78.33 | 77.50 | 78.04 | 87,589 | +0.08(+0.10%) |
Oct 04, 2024 | 77.43 | 77.96 | 77.43 | 77.96 | 1,427 | +0.10(+0.12%) |
Oct 03, 2024 | 78.29 | 78.29 | 77.74 | 77.87 | 2,723 | -0.78(-0.99%) |
Oct 02, 2024 | 78.50 | 78.72 | 78.41 | 78.64 | 3,231 | +0.62(+0.80%) |
Oct 01, 2024 | 77.96 | 78.18 | 77.79 | 78.02 | 2,606 | -0.83(-1.05%) |
Sep 30, 2024 | 78.46 | 78.85 | 78.46 | 78.85 | 1,797 | +0.20(+0.25%) |
Sep 27, 2024 | 78.64 | 78.65 | 78.57 | 78.65 | 2,407 | +0.20(+0.25%) |
Sep 26, 2024 | 79.48 | 79.48 | 78.20 | 78.45 | 4,252 | -0.40(-0.50%) |
Sep 25, 2024 | 78.90 | 78.92 | 78.77 | 78.85 | 979 | -0.03(-0.04%) |
Sep 24, 2024 | 78.63 | 79.07 | 78.42 | 78.88 | 3,720 | +0.43(+0.55%) |
Sep 23, 2024 | 78.33 | 78.45 | 78.14 | 78.45 | 5,580 | +0.47(+0.61%) |
Sep 20, 2024 | 77.40 | 78.13 | 77.40 | 77.98 | 4,310 | +0.34(+0.44%) |
Sep 19, 2024 | 78.24 | 78.24 | 77.32 | 77.64 | 9,227 | +0.58(+0.75%) |
Sep 18, 2024 | 77.67 | 78.28 | 77.06 | 77.06 | 2,755 | -0.51(-0.66%) |
Sep 17, 2024 | 78.16 | 78.48 | 77.57 | 77.57 | 4,281 | -0.34(-0.44%) |
Sep 16, 2024 | 77.64 | 78.03 | 77.53 | 77.91 | 6,173 | +0.28(+0.37%) |
Sep 13, 2024 | 76.93 | 77.65 | 76.93 | 77.63 | 4,765 | +1.13(+1.47%) |
Sep 12, 2024 | 75.96 | 76.75 | 75.95 | 76.50 | 9,108 | +0.19(+0.25%) |
Sep 11, 2024 | 74.53 | 76.34 | 74.43 | 76.31 | 5,007 | +0.72(+0.95%) |
Sep 10, 2024 | 74.45 | 75.60 | 74.45 | 75.60 | 4,144 | +1.33(+1.79%) |
Sep 09, 2024 | 73.82 | 74.61 | 73.82 | 74.27 | 2,382 | +0.82(+1.11%) |
Sep 06, 2024 | 73.94 | 73.94 | 73.10 | 73.45 | 1,884 | -0.84(-1.13%) |
Sep 05, 2024 | 73.96 | 74.55 | 73.96 | 74.29 | 2,302 | +0.14(+0.19%) |
Sep 04, 2024 | 73.55 | 74.15 | 73.55 | 74.15 | 3,273 | +0.53(+0.72%) |
Sep 03, 2024 | 74.04 | 74.27 | 73.62 | 73.62 | 1,593 | -0.92(-1.24%) |
Aug 30, 2024 | 74.34 | 74.54 | 74.34 | 74.54 | 1,279 | +0.67(+0.91%) |
Aug 29, 2024 | 73.98 | 74.15 | 73.76 | 73.87 | 2,791 | +0.08(+0.11%) |
Aug 28, 2024 | 74.07 | 74.07 | 73.27 | 73.79 | 3,059 | -0.84(-1.12%) |
Aug 27, 2024 | 74.25 | 74.63 | 73.90 | 74.63 | 1,842 | -0.01(-0.01%) |
Aug 26, 2024 | 75.61 | 75.68 | 74.64 | 74.64 | 3,112 | -0.81(-1.07%) |
Aug 23, 2024 | 74.37 | 75.54 | 74.37 | 75.45 | 2,904 | +1.68(+2.28%) |
Aug 22, 2024 | 74.54 | 74.54 | 73.76 | 73.76 | 6,491 | -0.65(-0.88%) |
Aug 21, 2024 | 74.28 | 74.43 | 74.03 | 74.42 | 7,764 | +0.22(+0.29%) |
Aug 20, 2024 | 74.28 | 74.52 | 74.09 | 74.20 | 2,149 | -0.13(-0.18%) |
Aug 19, 2024 | 73.63 | 74.34 | 73.63 | 74.34 | 5,895 | +0.70(+0.94%) |
Aug 16, 2024 | 73.07 | 73.76 | 73.07 | 73.64 | 2,736 | +0.36(+0.49%) |
Aug 15, 2024 | 73.07 | 73.39 | 72.97 | 73.28 | 8,142 | +1.00(+1.38%) |
Aug 14, 2024 | 72.66 | 72.73 | 72.29 | 72.29 | 1,939 | +0.01(+0.02%) |
Aug 13, 2024 | 71.63 | 72.38 | 71.63 | 72.27 | 2,768 | +1.26(+1.77%) |
Aug 12, 2024 | 70.95 | 71.13 | 70.92 | 71.02 | 1,016 | +0.05(+0.06%) |
Aug 09, 2024 | 70.99 | 71.05 | 70.83 | 70.97 | 1,922 | -0.04(-0.06%) |
Aug 08, 2024 | 69.90 | 71.01 | 69.67 | 71.01 | 4,547 | +0.79(+1.13%) |
Aug 07, 2024 | 71.63 | 71.91 | 70.22 | 70.22 | 3,742 | -1.04(-1.46%) |
Aug 06, 2024 | 70.21 | 72.12 | 70.21 | 71.27 | 2,075 | +1.17(+1.68%) |
Aug 05, 2024 | 70.25 | 71.51 | 70.09 | 70.09 | 6,956 | -2.83(-3.89%) |
Aug 02, 2024 | 72.83 | 72.92 | 72.26 | 72.92 | 5,935 | -0.56(-0.76%) |