Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2024 | 73.89 | 74.00 | 73.74 | 73.78 | 234,149 | -0.21(-0.28%) |
Nov 08, 2024 | 73.97 | 74.11 | 73.77 | 73.99 | 243,121 | -0.45(-0.60%) |
Nov 07, 2024 | 74.20 | 74.47 | 74.06 | 74.44 | 190,324 | +0.87(+1.18%) |
Nov 06, 2024 | 73.52 | 73.66 | 73.19 | 73.57 | 363,106 | -1.13(-1.51%) |
Nov 05, 2024 | 74.26 | 74.75 | 74.22 | 74.70 | 204,632 | +0.49(+0.66%) |
Nov 04, 2024 | 74.36 | 74.56 | 74.11 | 74.21 | 189,119 | +0.25(+0.34%) |
Nov 01, 2024 | 74.36 | 74.36 | 73.92 | 73.96 | 182,683 | +0.11(+0.15%) |
Oct 31, 2024 | 73.64 | 73.87 | 73.33 | 73.85 | 299,347 | -0.19(-0.26%) |
Oct 30, 2024 | 73.93 | 74.31 | 73.93 | 74.04 | 169,104 | -0.40(-0.54%) |
Oct 29, 2024 | 74.49 | 74.65 | 74.28 | 74.44 | 207,478 | -0.33(-0.44%) |
Oct 28, 2024 | 74.51 | 74.84 | 74.51 | 74.77 | 156,377 | +0.62(+0.84%) |
Oct 25, 2024 | 74.37 | 74.54 | 74.08 | 74.15 | 188,498 | -0.34(-0.46%) |
Oct 24, 2024 | 74.50 | 74.65 | 74.32 | 74.49 | 212,969 | +0.30(+0.40%) |
Oct 23, 2024 | 74.07 | 74.26 | 73.97 | 74.19 | 143,411 | -0.55(-0.74%) |
Oct 22, 2024 | 74.66 | 74.80 | 74.64 | 74.74 | 241,794 | -0.42(-0.56%) |
Oct 21, 2024 | 75.78 | 75.84 | 75.09 | 75.16 | 323,542 | -0.90(-1.18%) |
Oct 18, 2024 | 75.87 | 76.06 | 75.73 | 76.06 | 349,189 | +0.28(+0.37%) |
Oct 17, 2024 | 75.93 | 75.93 | 75.66 | 75.78 | 163,617 | +0.12(+0.16%) |
Oct 16, 2024 | 75.82 | 75.82 | 75.59 | 75.66 | 176,595 | +0.07(+0.09%) |
Oct 15, 2024 | 75.74 | 75.94 | 75.52 | 75.59 | 287,382 | -0.33(-0.43%) |
Oct 14, 2024 | 75.71 | 75.97 | 75.67 | 75.92 | 478,829 | +0.15(+0.20%) |
Oct 11, 2024 | 75.49 | 75.81 | 75.49 | 75.77 | 399,536 | +0.24(+0.32%) |
Oct 10, 2024 | 75.48 | 75.56 | 75.27 | 75.53 | 433,284 | -0.04(-0.05%) |
Oct 09, 2024 | 75.36 | 75.62 | 75.27 | 75.57 | 174,190 | +0.02(+0.03%) |
Oct 08, 2024 | 75.42 | 75.55 | 75.35 | 75.55 | 492,691 | +0.22(+0.29%) |
Oct 07, 2024 | 75.60 | 75.63 | 75.15 | 75.33 | 387,910 | -0.31(-0.41%) |
Oct 04, 2024 | 75.24 | 75.66 | 75.24 | 75.64 | 145,285 | +0.20(+0.27%) |
Oct 03, 2024 | 75.42 | 75.49 | 75.23 | 75.44 | 278,903 | -0.55(-0.72%) |
Oct 02, 2024 | 76.11 | 76.14 | 75.84 | 75.99 | 426,991 | -0.54(-0.71%) |
Oct 01, 2024 | 76.69 | 76.71 | 76.24 | 76.53 | 223,889 | -0.17(-0.22%) |
Sep 30, 2024 | 77.00 | 77.07 | 76.42 | 76.70 | 427,673 | -0.29(-0.38%) |
Sep 27, 2024 | 77.00 | 77.47 | 76.93 | 76.99 | 294,775 | -0.33(-0.43%) |
Sep 26, 2024 | 77.24 | 77.44 | 76.98 | 77.32 | 267,692 | +0.71(+0.93%) |
Sep 25, 2024 | 77.06 | 77.14 | 76.60 | 76.61 | 388,110 | -0.53(-0.69%) |
Sep 24, 2024 | 76.83 | 77.15 | 76.76 | 77.14 | 157,702 | +0.16(+0.21%) |
Sep 23, 2024 | 76.87 | 77.06 | 76.86 | 76.98 | 223,018 | +0.36(+0.47%) |
Sep 20, 2024 | 76.85 | 76.85 | 76.35 | 76.62 | 182,314 | -0.41(-0.53%) |
Sep 19, 2024 | 77.08 | 77.11 | 76.62 | 77.03 | 514,871 | +0.60(+0.79%) |
Sep 18, 2024 | 76.69 | 77.16 | 76.32 | 76.43 | 251,715 | -0.36(-0.47%) |
Sep 17, 2024 | 77.10 | 77.24 | 76.64 | 76.79 | 209,595 | -0.55(-0.71%) |
Sep 16, 2024 | 76.98 | 77.34 | 76.98 | 77.34 | 330,643 | +0.59(+0.76%) |
Sep 13, 2024 | 76.68 | 76.94 | 76.61 | 76.75 | 287,251 | +0.08(+0.11%) |
Sep 12, 2024 | 76.23 | 76.71 | 76.08 | 76.67 | 289,710 | +0.45(+0.60%) |
Sep 11, 2024 | 76.10 | 76.25 | 75.55 | 76.22 | 536,848 | +0.03(+0.05%) |
Sep 10, 2024 | 76.26 | 76.29 | 75.81 | 76.18 | 6,719,900 | -0.26(-0.34%) |
Sep 09, 2024 | 76.41 | 76.70 | 76.18 | 76.44 | 440,320 | +0.55(+0.72%) |
Sep 06, 2024 | 76.73 | 76.73 | 75.80 | 75.89 | 506,181 | -0.75(-0.98%) |
Sep 05, 2024 | 76.75 | 76.81 | 76.47 | 76.64 | 418,830 | +0.12(+0.16%) |
Sep 04, 2024 | 76.15 | 76.69 | 76.11 | 76.52 | 473,947 | +0.30(+0.39%) |