Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 75.22 | 76.77 | 75.09 | 76.17 | 594,743 | +0.90(+1.20%) |
Oct 11, 2024 | 74.27 | 75.53 | 74.27 | 75.27 | 624,096 | +1.28(+1.73%) |
Oct 10, 2024 | 74.20 | 75.08 | 73.16 | 73.99 | 1,002,538 | -0.29(-0.39%) |
Oct 09, 2024 | 75.27 | 75.61 | 73.40 | 74.28 | 845,062 | -1.15(-1.52%) |
Oct 08, 2024 | 75.06 | 75.74 | 74.78 | 75.43 | 870,886 | +0.36(+0.48%) |
Oct 07, 2024 | 76.58 | 76.95 | 74.50 | 75.07 | 950,670 | -1.80(-2.34%) |
Oct 04, 2024 | 77.38 | 77.77 | 76.30 | 76.87 | 1,580,726 | +0.12(+0.16%) |
Oct 03, 2024 | 75.86 | 77.00 | 75.73 | 76.75 | 2,628,347 | +0.83(+1.09%) |
Oct 02, 2024 | 76.46 | 77.34 | 75.89 | 75.92 | 2,058,802 | -0.81(-1.06%) |
Oct 01, 2024 | 78.57 | 79.66 | 76.15 | 76.73 | 2,119,733 | -1.65(-2.11%) |
Sep 30, 2024 | 77.84 | 79.33 | 77.39 | 78.38 | 2,584,302 | +0.47(+0.60%) |
Sep 27, 2024 | 78.47 | 79.61 | 77.68 | 77.91 | 1,529,761 | +0.02(+0.03%) |
Sep 26, 2024 | 78.88 | 80.30 | 77.81 | 77.89 | 853,568 | -0.71(-0.90%) |
Sep 25, 2024 | 79.38 | 80.18 | 78.37 | 78.60 | 877,166 | -0.80(-1.00%) |
Sep 24, 2024 | 80.52 | 80.86 | 79.11 | 79.39 | 1,757,739 | -0.87(-1.08%) |
Sep 23, 2024 | 81.26 | 81.41 | 80.22 | 80.26 | 1,011,740 | -0.30(-0.37%) |
Sep 20, 2024 | 81.60 | 82.35 | 79.99 | 80.56 | 5,090,866 | -1.17(-1.44%) |
Sep 19, 2024 | 83.59 | 84.01 | 81.58 | 81.73 | 1,148,379 | -0.34(-0.41%) |
Sep 18, 2024 | 82.82 | 83.07 | 81.76 | 82.07 | 949,604 | +0.07(+0.08%) |
Sep 17, 2024 | 82.68 | 83.33 | 81.79 | 82.00 | 598,226 | -0.23(-0.28%) |
Sep 16, 2024 | 83.47 | 84.45 | 82.10 | 82.23 | 582,411 | -0.62(-0.74%) |
Sep 13, 2024 | 82.02 | 83.93 | 81.46 | 82.85 | 1,137,872 | +0.80(+0.97%) |
Sep 12, 2024 | 81.10 | 83.57 | 80.98 | 82.05 | 1,000,928 | +0.69(+0.84%) |
Sep 11, 2024 | 81.04 | 82.22 | 79.64 | 81.36 | 707,529 | -0.11(-0.13%) |
Sep 10, 2024 | 81.90 | 82.85 | 80.55 | 81.47 | 522,701 | -0.94(-1.14%) |
Sep 09, 2024 | 80.94 | 82.88 | 80.78 | 82.41 | 578,015 | +1.79(+2.22%) |
Sep 06, 2024 | 82.57 | 83.71 | 79.86 | 80.62 | 557,758 | -2.11(-2.55%) |
Sep 05, 2024 | 81.72 | 83.78 | 81.72 | 82.73 | 392,187 | +0.27(+0.33%) |
Sep 04, 2024 | 80.61 | 84.48 | 80.61 | 82.46 | 695,519 | +1.19(+1.47%) |
Sep 03, 2024 | 81.60 | 83.29 | 80.69 | 81.26 | 704,008 | -2.23(-2.67%) |
Aug 30, 2024 | 82.55 | 84.26 | 82.40 | 83.49 | 368,993 | +0.42(+0.50%) |
Aug 29, 2024 | 83.54 | 83.93 | 82.53 | 83.07 | 306,547 | -0.76(-0.90%) |
Aug 28, 2024 | 84.28 | 85.07 | 82.55 | 83.83 | 498,347 | -1.78(-2.08%) |
Aug 27, 2024 | 82.97 | 85.61 | 82.97 | 85.61 | 556,947 | +0.56(+0.66%) |
Aug 26, 2024 | 85.40 | 86.18 | 84.20 | 85.06 | 647,573 | -0.35(-0.41%) |
Aug 23, 2024 | 84.01 | 85.48 | 83.68 | 85.40 | 598,527 | +1.39(+1.66%) |
Aug 22, 2024 | 85.49 | 85.73 | 81.60 | 84.01 | 862,968 | -2.03(-2.36%) |
Aug 21, 2024 | 86.38 | 86.38 | 84.78 | 86.04 | 350,884 | +0.14(+0.16%) |
Aug 20, 2024 | 87.25 | 87.57 | 84.43 | 85.90 | 476,863 | -1.35(-1.55%) |
Aug 19, 2024 | 84.70 | 87.31 | 84.70 | 87.25 | 1,388,221 | +3.69(+4.41%) |
Aug 16, 2024 | 82.63 | 85.58 | 82.63 | 83.57 | 622,302 | -0.34(-0.41%) |
Aug 15, 2024 | 83.87 | 86.53 | 83.63 | 83.91 | 569,255 | +0.20(+0.24%) |
Aug 14, 2024 | 83.64 | 84.62 | 83.09 | 83.71 | 403,902 | +0.11(+0.13%) |
Aug 13, 2024 | 85.33 | 85.33 | 82.53 | 83.60 | 1,227,258 | -1.84(-2.15%) |
Aug 12, 2024 | 87.42 | 87.64 | 85.20 | 85.44 | 583,646 | -2.10(-2.40%) |
Aug 09, 2024 | 88.14 | 88.14 | 86.97 | 87.54 | 1,118,589 | -0.60(-0.68%) |
Aug 08, 2024 | 86.28 | 88.35 | 85.84 | 88.14 | 646,464 | +2.39(+2.79%) |
Aug 07, 2024 | 86.23 | 87.17 | 84.70 | 85.75 | 3,994,142 | +0.47(+0.55%) |
Aug 06, 2024 | 84.59 | 87.90 | 84.59 | 85.28 | 1,664,088 | +0.89(+1.05%) |
Aug 05, 2024 | 81.90 | 86.26 | 81.60 | 84.40 | 1,707,544 | -1.17(-1.37%) |
Aug 02, 2024 | 85.14 | 86.63 | 83.82 | 85.57 | 5,719,425 | -0.17(-0.20%) |