Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 79.39 | 79.54 | 78.77 | 79.46 | 9,399 | -0.23(-0.29%) |
Oct 11, 2024 | 78.33 | 80.56 | 78.33 | 79.69 | 16,798 | +0.78(+0.99%) |
Oct 10, 2024 | 77.82 | 79.19 | 77.49 | 78.91 | 12,455 | -0.20(-0.25%) |
Oct 09, 2024 | 79.44 | 79.82 | 78.51 | 79.11 | 7,961 | +0.68(+0.87%) |
Oct 08, 2024 | 78.11 | 78.66 | 78.00 | 78.43 | 8,725 | +0.66(+0.85%) |
Oct 07, 2024 | 77.52 | 78.51 | 77.43 | 77.77 | 8,489 | -0.92(-1.17%) |
Oct 04, 2024 | 79.39 | 79.58 | 78.69 | 78.69 | 9,470 | +0.72(+0.92%) |
Oct 03, 2024 | 78.14 | 78.76 | 77.71 | 77.97 | 14,788 | -0.33(-0.42%) |
Oct 02, 2024 | 77.49 | 79.01 | 77.49 | 78.30 | 12,365 | +1.33(+1.73%) |
Oct 01, 2024 | 78.99 | 78.99 | 76.40 | 76.97 | 18,669 | -2.90(-3.63%) |
Sep 30, 2024 | 81.09 | 81.09 | 78.99 | 79.87 | 18,193 | -0.53(-0.66%) |
Sep 27, 2024 | 80.74 | 81.80 | 80.14 | 80.40 | 17,127 | +0.14(+0.17%) |
Sep 26, 2024 | 81.30 | 81.30 | 80.07 | 80.26 | 21,113 | +0.77(+0.97%) |
Sep 25, 2024 | 80.66 | 80.66 | 79.12 | 79.49 | 17,547 | -0.52(-0.65%) |
Sep 24, 2024 | 79.00 | 81.05 | 78.30 | 80.01 | 18,557 | +1.59(+2.03%) |
Sep 23, 2024 | 78.00 | 78.42 | 77.07 | 78.42 | 16,749 | +1.25(+1.62%) |
Sep 20, 2024 | 78.78 | 79.09 | 77.17 | 77.17 | 48,351 | -2.02(-2.55%) |
Sep 19, 2024 | 78.82 | 79.48 | 78.47 | 79.19 | 13,528 | +1.77(+2.29%) |
Sep 18, 2024 | 76.49 | 79.89 | 76.38 | 77.42 | 17,486 | +0.95(+1.24%) |
Sep 17, 2024 | 76.00 | 76.91 | 75.41 | 76.47 | 33,285 | +1.13(+1.50%) |
Sep 16, 2024 | 76.49 | 76.49 | 74.76 | 75.34 | 16,213 | -2.26(-2.91%) |
Sep 13, 2024 | 76.59 | 78.23 | 75.81 | 77.60 | 28,541 | +1.88(+2.48%) |
Sep 12, 2024 | 76.55 | 76.85 | 75.72 | 75.72 | 12,956 | +0.38(+0.50%) |
Sep 11, 2024 | 74.55 | 75.51 | 74.55 | 75.34 | 23,325 | -0.50(-0.66%) |
Sep 10, 2024 | 75.31 | 76.37 | 75.31 | 75.84 | 11,538 | +0.80(+1.07%) |
Sep 09, 2024 | 75.13 | 75.82 | 74.37 | 75.04 | 14,695 | +0.49(+0.66%) |
Sep 06, 2024 | 76.36 | 76.36 | 74.10 | 74.55 | 14,280 | -1.56(-2.05%) |
Sep 05, 2024 | 78.41 | 78.51 | 76.08 | 76.11 | 13,167 | -2.23(-2.85%) |
Sep 04, 2024 | 78.78 | 79.70 | 78.31 | 78.34 | 22,939 | -0.44(-0.56%) |
Sep 03, 2024 | 83.01 | 83.15 | 78.46 | 78.78 | 35,545 | -4.97(-5.93%) |
Aug 30, 2024 | 84.47 | 84.51 | 81.80 | 83.75 | 27,556 | -0.06(-0.07%) |
Aug 29, 2024 | 82.60 | 84.70 | 82.60 | 83.81 | 21,441 | +1.91(+2.33%) |
Aug 28, 2024 | 83.73 | 83.80 | 81.89 | 81.90 | 14,859 | -1.66(-1.99%) |
Aug 27, 2024 | 83.15 | 84.09 | 82.00 | 83.56 | 33,734 | -0.16(-0.19%) |
Aug 26, 2024 | 84.80 | 85.07 | 82.38 | 83.72 | 18,663 | -0.28(-0.33%) |
Aug 23, 2024 | 81.00 | 84.28 | 81.00 | 84.00 | 34,982 | +3.42(+4.24%) |
Aug 22, 2024 | 82.42 | 82.80 | 80.38 | 80.58 | 56,878 | -1.61(-1.96%) |
Aug 21, 2024 | 80.42 | 82.19 | 79.81 | 82.19 | 11,960 | +1.76(+2.19%) |
Aug 20, 2024 | 81.08 | 81.08 | 80.10 | 80.43 | 11,927 | -0.80(-0.98%) |
Aug 19, 2024 | 80.52 | 81.30 | 80.30 | 81.23 | 24,712 | +0.09(+0.11%) |
Aug 16, 2024 | 80.79 | 82.00 | 79.70 | 81.14 | 45,866 | -0.11(-0.14%) |
Aug 15, 2024 | 80.93 | 82.27 | 79.96 | 81.25 | 11,755 | +2.12(+2.68%) |
Aug 14, 2024 | 79.95 | 81.13 | 77.65 | 79.13 | 28,035 | -0.67(-0.84%) |
Aug 13, 2024 | 80.34 | 80.34 | 77.00 | 79.80 | 17,297 | +2.00(+2.57%) |
Aug 12, 2024 | 78.65 | 79.55 | 77.80 | 77.80 | 10,719 | -0.90(-1.14%) |
Aug 09, 2024 | 79.18 | 79.38 | 78.54 | 78.70 | 14,877 | -0.70(-0.88%) |
Aug 08, 2024 | 78.66 | 80.23 | 76.51 | 79.40 | 11,443 | +2.11(+2.73%) |
Aug 07, 2024 | 81.06 | 81.06 | 77.26 | 77.29 | 15,326 | -2.16(-2.72%) |
Aug 06, 2024 | 80.27 | 80.96 | 78.01 | 79.45 | 22,189 | -0.61(-0.76%) |
Aug 05, 2024 | 78.95 | 82.61 | 78.81 | 80.06 | 36,136 | -3.75(-4.47%) |
Aug 02, 2024 | 80.98 | 84.05 | 78.95 | 83.81 | 35,721 | +0.01(+0.01%) |