Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 74.88 | 75.09 | 72.22 | 72.27 | 2,172,272 | -2.53(-3.38%) |
Oct 10, 2024 | 73.80 | 75.12 | 73.57 | 74.80 | 1,369,008 | +1.01(+1.37%) |
Oct 09, 2024 | 74.00 | 74.42 | 73.46 | 73.79 | 1,401,172 | -0.61(-0.82%) |
Oct 08, 2024 | 74.00 | 74.60 | 73.80 | 74.40 | 938,276 | +0.58(+0.79%) |
Oct 07, 2024 | 73.57 | 74.12 | 73.44 | 73.82 | 846,865 | -0.14(-0.19%) |
Oct 04, 2024 | 73.84 | 74.43 | 73.69 | 73.96 | 762,884 | +0.11(+0.15%) |
Oct 03, 2024 | 73.21 | 74.62 | 73.06 | 73.85 | 1,167,481 | +0.70(+0.96%) |
Oct 02, 2024 | 73.00 | 74.22 | 72.76 | 73.15 | 1,941,762 | -1.05(-1.42%) |
Oct 01, 2024 | 74.67 | 74.85 | 74.10 | 74.20 | 1,057,915 | -0.57(-0.76%) |
Sep 30, 2024 | 74.50 | 75.67 | 74.50 | 74.77 | 1,127,863 | -0.55(-0.73%) |
Sep 27, 2024 | 75.02 | 76.18 | 75.00 | 75.32 | 1,168,692 | +0.20(+0.27%) |
Sep 26, 2024 | 75.19 | 75.50 | 74.21 | 75.12 | 1,272,727 | +0.19(+0.25%) |
Sep 25, 2024 | 75.47 | 75.55 | 74.82 | 74.93 | 667,138 | -0.42(-0.56%) |
Sep 24, 2024 | 76.73 | 76.73 | 75.21 | 75.35 | 970,939 | -1.22(-1.59%) |
Sep 23, 2024 | 76.60 | 77.56 | 76.24 | 76.57 | 1,037,825 | +0.48(+0.63%) |
Sep 20, 2024 | 75.55 | 76.48 | 75.22 | 76.09 | 11,453,644 | +0.20(+0.26%) |
Sep 19, 2024 | 76.24 | 76.80 | 75.69 | 75.89 | 1,395,202 | +0.51(+0.68%) |
Sep 18, 2024 | 75.34 | 75.89 | 75.30 | 75.38 | 1,921,382 | +0.06(+0.08%) |
Sep 17, 2024 | 76.17 | 76.25 | 75.24 | 75.32 | 2,180,612 | -0.43(-0.57%) |
Sep 16, 2024 | 75.42 | 75.90 | 75.00 | 75.75 | 2,916,636 | +0.75(+1.00%) |
Sep 13, 2024 | 75.81 | 76.20 | 74.95 | 75.00 | 1,526,201 | -0.87(-1.15%) |
Sep 12, 2024 | 77.01 | 77.31 | 75.68 | 75.87 | 3,773,397 | -0.80(-1.04%) |
Sep 11, 2024 | 76.94 | 77.15 | 75.79 | 76.67 | 1,352,613 | -0.17(-0.22%) |
Sep 10, 2024 | 77.80 | 77.83 | 76.01 | 76.84 | 2,173,230 | -1.08(-1.39%) |
Sep 09, 2024 | 77.13 | 77.98 | 76.30 | 77.92 | 2,847,755 | +1.06(+1.38%) |
Sep 06, 2024 | 75.69 | 77.19 | 75.11 | 76.86 | 1,494,823 | +1.45(+1.92%) |
Sep 05, 2024 | 73.66 | 75.52 | 72.36 | 75.41 | 1,685,492 | +0.98(+1.32%) |
Sep 04, 2024 | 74.00 | 75.80 | 73.98 | 74.43 | 1,963,241 | -0.57(-0.76%) |
Sep 03, 2024 | 76.90 | 76.92 | 74.89 | 75.00 | 1,415,479 | -1.93(-2.51%) |
Aug 30, 2024 | 76.93 | 0 | -0.83(-1.07%) | |||
Aug 29, 2024 | 79.14 | 79.15 | 77.60 | 77.76 | 2,471,255 | -1.21(-1.53%) |
Aug 28, 2024 | 79.33 | 79.85 | 78.79 | 78.97 | 852,214 | -0.48(-0.60%) |
Aug 27, 2024 | 79.05 | 80.11 | 79.03 | 79.45 | 1,134,427 | +1.06(+1.35%) |
Aug 26, 2024 | 78.31 | 78.77 | 78.18 | 78.39 | 1,795,747 | +0.12(+0.15%) |
Aug 23, 2024 | 79.21 | 79.50 | 78.06 | 78.27 | 1,182,921 | -0.65(-0.82%) |
Aug 22, 2024 | 80.51 | 80.80 | 78.55 | 78.92 | 1,394,889 | -1.51(-1.88%) |
Aug 21, 2024 | 80.30 | 81.99 | 80.15 | 80.43 | 1,201,033 | -0.44(-0.54%) |
Aug 20, 2024 | 81.89 | 82.36 | 80.81 | 80.87 | 921,933 | -0.90(-1.10%) |
Aug 19, 2024 | 80.00 | 83.88 | 79.80 | 81.77 | 1,668,488 | -1.80(-2.15%) |
Aug 16, 2024 | 83.59 | 84.16 | 83.42 | 83.57 | 471,009 | -0.27(-0.32%) |
Aug 15, 2024 | 83.08 | 84.02 | 82.98 | 83.84 | 1,126,189 | +1.29(+1.56%) |
Aug 14, 2024 | 82.39 | 82.69 | 81.20 | 82.55 | 721,081 | +0.22(+0.27%) |
Aug 13, 2024 | 81.00 | 82.48 | 80.84 | 82.33 | 1,443,024 | +1.73(+2.15%) |
Aug 12, 2024 | 79.89 | 80.69 | 79.45 | 80.60 | 964,642 | +0.71(+0.89%) |
Aug 09, 2024 | 79.82 | 80.18 | 78.99 | 79.89 | 2,393,137 | +0.23(+0.29%) |
Aug 08, 2024 | 79.02 | 79.94 | 78.58 | 79.66 | 745,501 | +1.27(+1.62%) |
Aug 07, 2024 | 81.30 | 81.30 | 78.07 | 78.39 | 1,217,532 | -2.32(-2.87%) |
Aug 06, 2024 | 79.65 | 81.62 | 79.26 | 80.71 | 2,296,108 | -1.05(-1.28%) |
Aug 02, 2024 | 81.76 | 0 | -0.84(-1.02%) |