Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 77.68 | 78.00 | 77.52 | 77.96 | 609,303 | +0.30(+0.39%) |
Oct 10, 2024 | 77.93 | 78.19 | 77.24 | 77.66 | 956,706 | -0.36(-0.46%) |
Oct 09, 2024 | 77.40 | 78.41 | 77.40 | 78.02 | 1,041,993 | +0.90(+1.17%) |
Oct 08, 2024 | 76.83 | 77.26 | 76.50 | 77.12 | 1,603,386 | +0.31(+0.40%) |
Oct 07, 2024 | 77.01 | 77.30 | 76.50 | 76.81 | 1,374,757 | -1.20(-1.54%) |
Oct 04, 2024 | 76.23 | 78.05 | 76.12 | 78.01 | 1,847,522 | +1.24(+1.62%) |
Oct 03, 2024 | 77.38 | 77.38 | 76.16 | 76.77 | 1,285,524 | -1.07(-1.37%) |
Oct 02, 2024 | 77.27 | 77.90 | 76.78 | 77.84 | 1,202,702 | +0.41(+0.53%) |
Oct 01, 2024 | 78.39 | 78.47 | 77.01 | 77.43 | 2,151,821 | -1.32(-1.68%) |
Sep 30, 2024 | 79.39 | 79.62 | 78.30 | 78.75 | 1,649,047 | -0.43(-0.54%) |
Sep 27, 2024 | 79.50 | 79.88 | 79.14 | 79.18 | 1,047,782 | +0.13(+0.16%) |
Sep 26, 2024 | 79.41 | 79.53 | 78.83 | 79.05 | 1,668,676 | +0.14(+0.18%) |
Sep 25, 2024 | 79.87 | 79.87 | 78.81 | 78.91 | 1,303,887 | -0.65(-0.82%) |
Sep 24, 2024 | 80.50 | 80.50 | 79.47 | 79.56 | 919,720 | -1.01(-1.25%) |
Sep 23, 2024 | 81.13 | 81.16 | 80.43 | 80.57 | 1,281,417 | -0.52(-0.64%) |
Sep 20, 2024 | 81.17 | 81.28 | 80.40 | 81.09 | 1,788,805 | -0.14(-0.17%) |
Sep 19, 2024 | 81.28 | 81.28 | 80.70 | 81.23 | 1,036,714 | +0.44(+0.54%) |
Sep 18, 2024 | 81.03 | 81.22 | 80.50 | 80.79 | 1,000,562 | -0.24(-0.30%) |
Sep 17, 2024 | 81.58 | 81.72 | 80.89 | 81.03 | 1,092,039 | -0.85(-1.04%) |
Sep 16, 2024 | 81.54 | 82.32 | 81.34 | 81.88 | 1,383,127 | +0.34(+0.42%) |
Sep 13, 2024 | 80.82 | 81.65 | 80.41 | 81.54 | 1,111,285 | +0.91(+1.13%) |
Sep 12, 2024 | 79.50 | 80.70 | 79.48 | 80.63 | 1,818,407 | +1.11(+1.40%) |
Sep 11, 2024 | 79.36 | 79.60 | 78.56 | 79.52 | 2,786,695 | -0.14(-0.18%) |
Sep 10, 2024 | 80.84 | 81.08 | 79.33 | 79.66 | 2,003,984 | -1.88(-2.31%) |
Sep 09, 2024 | 81.28 | 82.14 | 81.05 | 81.54 | 1,979,442 | +0.79(+0.98%) |
Sep 06, 2024 | 81.39 | 81.70 | 80.68 | 80.75 | 1,326,171 | -0.68(-0.84%) |
Sep 05, 2024 | 81.65 | 81.83 | 80.97 | 81.43 | 1,588,993 | +0.13(+0.16%) |
Sep 04, 2024 | 80.14 | 81.41 | 79.76 | 81.30 | 1,582,081 | +0.80(+0.99%) |
Sep 03, 2024 | 79.80 | 81.25 | 79.50 | 80.50 | 1,592,080 | +0.01(+0.01%) |
Aug 30, 2024 | 80.19 | 80.82 | 80.04 | 80.49 | 1,746,509 | +0.49(+0.61%) |
Aug 29, 2024 | 80.22 | 80.35 | 79.57 | 80.00 | 1,115,839 | -0.13(-0.16%) |
Aug 28, 2024 | 80.26 | 80.67 | 79.92 | 80.13 | 1,183,767 | +0.14(+0.18%) |
Aug 27, 2024 | 79.21 | 80.16 | 79.11 | 79.99 | 1,329,525 | +0.97(+1.23%) |
Aug 26, 2024 | 78.76 | 79.21 | 78.72 | 79.02 | 1,173,498 | +0.29(+0.37%) |
Aug 23, 2024 | 78.63 | 78.84 | 78.19 | 78.73 | 794,176 | +0.42(+0.54%) |
Aug 22, 2024 | 78.25 | 78.70 | 78.03 | 78.31 | 1,389,104 | +0.33(+0.42%) |
Aug 21, 2024 | 77.50 | 78.42 | 77.49 | 77.98 | 940,554 | +0.71(+0.92%) |
Aug 20, 2024 | 77.04 | 77.36 | 76.91 | 77.27 | 985,421 | +0.12(+0.16%) |
Aug 19, 2024 | 76.87 | 77.45 | 76.72 | 77.15 | 1,633,989 | +0.73(+0.96%) |
Aug 16, 2024 | 76.80 | 76.99 | 76.10 | 76.42 | 1,220,177 | -0.36(-0.47%) |
Aug 15, 2024 | 76.00 | 77.00 | 75.75 | 76.78 | 1,421,029 | +1.13(+1.49%) |
Aug 14, 2024 | 74.89 | 75.80 | 74.75 | 75.65 | 1,350,193 | +0.57(+0.76%) |
Aug 13, 2024 | 73.50 | 75.33 | 73.48 | 75.08 | 1,896,931 | +1.88(+2.57%) |
Aug 12, 2024 | 73.09 | 73.51 | 72.97 | 73.20 | 994,059 | -0.46(-0.62%) |
Aug 09, 2024 | 73.12 | 73.72 | 72.50 | 73.66 | 1,231,087 | +0.36(+0.49%) |
Aug 08, 2024 | 72.71 | 73.91 | 72.38 | 73.30 | 1,699,822 | +0.04(+0.05%) |
Aug 07, 2024 | 71.97 | 74.33 | 71.49 | 73.26 | 3,287,325 | -0.22(-0.30%) |
Aug 06, 2024 | 73.19 | 74.45 | 72.59 | 73.48 | 1,887,716 | +0.29(+0.40%) |
Aug 05, 2024 | 73.98 | 74.57 | 72.64 | 73.19 | 1,866,539 | -1.87(-2.49%) |
Aug 02, 2024 | 75.08 | 75.27 | 73.64 | 75.06 | 2,404,264 | +0.87(+1.17%) |