Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 76.94 | 77.65 | 76.82 | 77.57 | 2,669,973 | -0.05(-0.06%) |
Dec 20, 2024 | 76.90 | 78.02 | 76.09 | 77.62 | 13,075,259 | +1.13(+1.48%) |
Dec 19, 2024 | 76.60 | 77.48 | 75.87 | 76.49 | 4,237,319 | +0.67(+0.88%) |
Dec 18, 2024 | 78.24 | 78.53 | 75.78 | 75.82 | 4,648,150 | -2.63(-3.35%) |
Dec 17, 2024 | 78.66 | 79.28 | 78.28 | 78.45 | 4,064,906 | -0.63(-0.80%) |
Dec 16, 2024 | 79.05 | 79.55 | 78.65 | 79.08 | 3,556,860 | +0.25(+0.32%) |
Dec 13, 2024 | 80.09 | 80.09 | 78.55 | 78.83 | 2,982,510 | -0.74(-0.93%) |
Dec 12, 2024 | 79.50 | 80.02 | 79.00 | 79.57 | 4,468,811 | -0.10(-0.13%) |
Dec 11, 2024 | 80.97 | 81.15 | 78.59 | 79.67 | 4,816,970 | -0.95(-1.18%) |
Dec 10, 2024 | 80.63 | 81.02 | 79.97 | 80.62 | 3,607,271 | +0.01(+0.01%) |
Dec 09, 2024 | 81.37 | 81.59 | 80.50 | 80.61 | 5,712,205 | +0.10(+0.12%) |
Dec 06, 2024 | 81.33 | 81.69 | 80.07 | 80.51 | 2,509,661 | -0.98(-1.20%) |
Dec 05, 2024 | 80.27 | 82.18 | 80.20 | 81.49 | 3,692,498 | +1.30(+1.62%) |
Dec 04, 2024 | 80.77 | 80.99 | 79.89 | 80.19 | 2,761,246 | -0.66(-0.82%) |
Dec 03, 2024 | 81.87 | 82.08 | 80.81 | 80.85 | 2,952,326 | -0.26(-0.32%) |
Dec 02, 2024 | 82.10 | 82.25 | 80.95 | 81.11 | 2,840,909 | -0.76(-0.93%) |
Nov 29, 2024 | 82.15 | 82.72 | 81.87 | 81.87 | 2,180,288 | +0.13(+0.16%) |
Nov 27, 2024 | 81.49 | 82.08 | 81.24 | 81.74 | 2,823,695 | +0.47(+0.58%) |
Nov 26, 2024 | 80.91 | 81.40 | 80.25 | 81.27 | 3,239,869 | +0.05(+0.06%) |
Nov 25, 2024 | 80.50 | 81.62 | 80.36 | 81.22 | 5,329,171 | +1.08(+1.35%) |
Nov 22, 2024 | 79.02 | 80.23 | 78.96 | 80.14 | 2,757,877 | +1.26(+1.60%) |
Nov 21, 2024 | 78.50 | 79.20 | 78.11 | 78.88 | 2,844,192 | +1.01(+1.30%) |
Nov 20, 2024 | 77.90 | 77.97 | 77.13 | 77.87 | 3,482,621 | +0.26(+0.34%) |
Nov 19, 2024 | 77.81 | 78.44 | 77.59 | 77.61 | 2,168,314 | -1.04(-1.32%) |
Nov 18, 2024 | 78.11 | 78.68 | 77.87 | 78.65 | 2,639,151 | +0.36(+0.46%) |
Nov 15, 2024 | 77.49 | 78.42 | 77.49 | 78.29 | 4,211,921 | +0.72(+0.93%) |
Nov 14, 2024 | 77.79 | 78.31 | 77.42 | 77.57 | 4,220,342 | -0.04(-0.05%) |
Nov 13, 2024 | 78.12 | 78.75 | 77.50 | 77.61 | 5,321,637 | -0.34(-0.44%) |
Nov 12, 2024 | 78.52 | 78.82 | 77.86 | 77.95 | 3,461,969 | -0.73(-0.93%) |
Nov 11, 2024 | 77.99 | 79.13 | 77.81 | 78.68 | 3,201,522 | +1.62(+2.10%) |
Nov 08, 2024 | 78.00 | 78.14 | 77.06 | 77.06 | 3,176,366 | -0.63(-0.81%) |
Nov 07, 2024 | 77.85 | 78.19 | 77.26 | 77.69 | 3,731,416 | -0.51(-0.65%) |
Nov 06, 2024 | 80.22 | 80.29 | 77.78 | 78.20 | 6,240,961 | +2.19(+2.88%) |
Nov 05, 2024 | 75.16 | 76.21 | 75.10 | 76.01 | 2,582,249 | +1.01(+1.35%) |
Nov 04, 2024 | 75.35 | 75.62 | 74.30 | 75.00 | 3,994,812 | -0.31(-0.41%) |
Nov 01, 2024 | 75.46 | 76.34 | 75.28 | 75.31 | 3,339,488 | -0.05(-0.07%) |
Oct 31, 2024 | 75.92 | 76.21 | 75.03 | 75.36 | 3,508,597 | -0.57(-0.75%) |
Oct 30, 2024 | 76.50 | 76.95 | 75.71 | 75.93 | 4,104,050 | -0.63(-0.82%) |
Oct 29, 2024 | 76.51 | 77.09 | 76.41 | 76.56 | 2,390,204 | +0.05(+0.07%) |
Oct 28, 2024 | 75.72 | 76.98 | 75.55 | 76.51 | 3,847,668 | +1.31(+1.74%) |
Oct 25, 2024 | 76.47 | 76.60 | 75.16 | 75.20 | 2,727,659 | -1.30(-1.70%) |
Oct 24, 2024 | 76.50 | 76.73 | 76.10 | 76.50 | 2,823,084 | +0.13(+0.17%) |
Oct 23, 2024 | 75.80 | 76.40 | 75.69 | 76.37 | 4,645,871 | +0.46(+0.61%) |
Oct 22, 2024 | 75.66 | 76.08 | 75.42 | 75.91 | 3,114,689 | +0.03(+0.04%) |
Oct 21, 2024 | 76.20 | 76.29 | 75.63 | 75.88 | 2,306,168 | -0.32(-0.42%) |
Oct 18, 2024 | 77.26 | 77.27 | 76.03 | 76.20 | 4,857,700 | -1.07(-1.39%) |
Oct 17, 2024 | 77.23 | 77.55 | 76.91 | 77.27 | 3,130,447 | +0.45(+0.58%) |
Oct 16, 2024 | 75.84 | 77.00 | 75.58 | 76.83 | 3,360,849 | +1.06(+1.40%) |
Oct 15, 2024 | 76.53 | 77.19 | 75.68 | 75.76 | 6,530,877 | -0.28(-0.37%) |
Oct 14, 2024 | 74.31 | 76.14 | 73.99 | 76.04 | 5,663,376 | +2.35(+3.18%) |
Oct 11, 2024 | 74.76 | 75.68 | 72.31 | 73.70 | 10,171,521 | -0.30(-0.40%) |
Oct 10, 2024 | 73.32 | 74.01 | 73.21 | 73.99 | 4,059,116 | +0.43(+0.58%) |
Oct 09, 2024 | 72.93 | 73.75 | 72.81 | 73.57 | 3,844,113 | +0.81(+1.12%) |
Oct 08, 2024 | 72.24 | 72.90 | 72.21 | 72.75 | 3,811,501 | +0.76(+1.05%) |
Oct 07, 2024 | 71.56 | 72.28 | 71.40 | 72.00 | 3,103,363 | +0.46(+0.64%) |
Oct 04, 2024 | 71.10 | 71.58 | 70.66 | 71.54 | 2,375,985 | +1.15(+1.64%) |
Oct 03, 2024 | 70.45 | 70.57 | 69.98 | 70.39 | 3,093,252 | -0.13(-0.18%) |
Oct 02, 2024 | 70.60 | 71.02 | 70.09 | 70.52 | 5,284,056 | -0.16(-0.22%) |