Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 78.30 | 78.48 | 78.18 | 78.41 | 11,903 | +0.04(+0.05%) |
Oct 17, 2024 | 78.57 | 78.57 | 78.27 | 78.37 | 21,901 | +0.04(+0.05%) |
Oct 16, 2024 | 77.95 | 78.37 | 77.94 | 78.33 | 18,161 | +0.63(+0.81%) |
Oct 15, 2024 | 78.08 | 78.29 | 77.70 | 77.70 | 17,658 | -0.42(-0.54%) |
Oct 14, 2024 | 77.58 | 78.12 | 77.58 | 78.12 | 8,684 | +0.59(+0.77%) |
Oct 11, 2024 | 76.99 | 77.53 | 76.99 | 77.53 | 19,581 | +0.70(+0.91%) |
Oct 10, 2024 | 76.93 | 76.93 | 76.59 | 76.83 | 12,151 | -0.17(-0.22%) |
Oct 09, 2024 | 76.33 | 77.00 | 76.24 | 77.00 | 26,485 | +0.58(+0.76%) |
Oct 08, 2024 | 76.31 | 76.45 | 76.09 | 76.42 | 14,443 | +0.23(+0.30%) |
Oct 07, 2024 | 76.55 | 76.60 | 76.03 | 76.19 | 21,274 | -0.46(-0.60%) |
Oct 04, 2024 | 76.62 | 76.65 | 76.25 | 76.65 | 13,780 | +0.55(+0.72%) |
Oct 03, 2024 | 76.13 | 76.22 | 75.82 | 76.10 | 10,486 | -0.18(-0.23%) |
Oct 02, 2024 | 76.28 | 76.36 | 76.18 | 76.28 | 17,453 | +0.04(+0.05%) |
Oct 01, 2024 | 76.52 | 76.52 | 76.06 | 76.24 | 32,338 | -0.44(-0.57%) |
Sep 30, 2024 | 76.21 | 76.68 | 76.11 | 76.68 | 11,434 | +0.44(+0.57%) |
Sep 27, 2024 | 76.39 | 76.67 | 76.21 | 76.24 | 21,131 | +0.19(+0.25%) |
Sep 26, 2024 | 76.16 | 76.38 | 76.04 | 76.05 | 133,543 | +0.23(+0.30%) |
Sep 25, 2024 | 76.26 | 76.40 | 75.78 | 75.82 | 11,929 | -0.41(-0.53%) |
Sep 24, 2024 | 76.26 | 76.36 | 76.11 | 76.23 | 15,089 | +0.04(+0.05%) |
Sep 23, 2024 | 76.00 | 76.20 | 76.00 | 76.19 | 10,890 | +0.27(+0.35%) |
Sep 20, 2024 | 75.82 | 76.03 | 75.71 | 75.92 | 9,337 | -0.18(-0.23%) |
Sep 19, 2024 | 76.22 | 76.22 | 75.68 | 76.10 | 23,554 | +0.87(+1.16%) |
Sep 18, 2024 | 75.46 | 75.71 | 75.21 | 75.23 | 10,288 | -0.11(-0.14%) |
Sep 17, 2024 | 75.54 | 75.73 | 75.16 | 75.33 | 23,696 | -0.04(-0.06%) |
Sep 16, 2024 | 75.03 | 75.38 | 75.00 | 75.38 | 10,673 | +0.45(+0.60%) |
Sep 13, 2024 | 74.60 | 75.01 | 74.60 | 74.92 | 7,848 | +0.55(+0.74%) |
Sep 12, 2024 | 74.03 | 74.37 | 73.72 | 74.37 | 24,076 | +0.42(+0.57%) |
Sep 11, 2024 | 73.60 | 73.99 | 72.46 | 73.95 | 162,149 | +0.15(+0.20%) |
Sep 10, 2024 | 73.97 | 73.97 | 73.27 | 73.81 | 21,125 | +0.12(+0.17%) |
Sep 09, 2024 | 73.46 | 73.97 | 73.33 | 73.68 | 13,658 | +0.69(+0.95%) |
Sep 06, 2024 | 73.92 | 74.11 | 72.98 | 72.99 | 9,488 | -0.92(-1.24%) |
Sep 05, 2024 | 74.31 | 74.48 | 73.80 | 73.90 | 16,624 | -0.53(-0.71%) |
Sep 04, 2024 | 74.44 | 74.78 | 74.18 | 74.44 | 12,434 | +0.01(+0.01%) |
Sep 03, 2024 | 75.15 | 75.15 | 74.43 | 74.43 | 15,998 | -1.15(-1.53%) |
Aug 30, 2024 | 75.00 | 75.58 | 74.82 | 75.58 | 9,067 | +0.79(+1.05%) |
Aug 29, 2024 | 75.05 | 75.26 | 74.78 | 74.79 | 19,805 | -0.01(-0.01%) |
Aug 28, 2024 | 74.86 | 75.04 | 74.41 | 74.80 | 21,036 | -0.09(-0.12%) |
Aug 27, 2024 | 74.77 | 74.93 | 74.74 | 74.89 | 15,474 | +0.14(+0.18%) |
Aug 26, 2024 | 74.95 | 74.97 | 74.66 | 74.75 | 22,013 | +0.08(+0.11%) |
Aug 23, 2024 | 74.09 | 74.72 | 74.09 | 74.67 | 7,072 | +0.98(+1.33%) |
Aug 22, 2024 | 74.19 | 74.19 | 73.59 | 73.69 | 19,929 | -0.30(-0.41%) |
Aug 21, 2024 | 73.90 | 74.05 | 73.78 | 73.99 | 11,542 | +0.31(+0.43%) |
Aug 20, 2024 | 73.86 | 73.90 | 73.62 | 73.68 | 22,450 | -0.23(-0.31%) |
Aug 19, 2024 | 73.56 | 73.91 | 73.56 | 73.91 | 20,029 | +0.50(+0.68%) |
Aug 16, 2024 | 73.04 | 73.47 | 73.04 | 73.41 | 17,531 | +0.25(+0.35%) |
Aug 15, 2024 | 73.05 | 73.31 | 72.97 | 73.15 | 17,889 | +0.77(+1.06%) |
Aug 14, 2024 | 72.15 | 72.40 | 72.05 | 72.39 | 10,931 | +0.43(+0.60%) |
Aug 13, 2024 | 71.38 | 71.98 | 71.31 | 71.96 | 20,108 | +0.81(+1.14%) |
Aug 12, 2024 | 71.53 | 71.53 | 71.02 | 71.14 | 14,897 | -0.30(-0.42%) |
Aug 09, 2024 | 71.05 | 71.52 | 70.90 | 71.44 | 15,961 | +0.30(+0.42%) |
Aug 08, 2024 | 70.39 | 71.25 | 70.38 | 71.14 | 18,110 | +1.29(+1.84%) |
Aug 07, 2024 | 70.91 | 71.30 | 69.85 | 69.86 | 14,775 | -0.48(-0.68%) |
Aug 06, 2024 | 70.01 | 71.15 | 70.01 | 70.33 | 16,922 | +0.73(+1.05%) |
Aug 05, 2024 | 69.63 | 70.34 | 69.43 | 69.60 | 32,138 | -1.91(-2.67%) |
Aug 02, 2024 | 71.88 | 72.02 | 70.95 | 71.52 | 12,605 | -0.96(-1.33%) |