Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 76.39 | 76.45 | 76.19 | 76.39 | 4,197,159 | -0.19(-0.25%) |
Oct 07, 2024 | 76.75 | 76.86 | 76.26 | 76.58 | 5,395,192 | -0.46(-0.60%) |
Oct 04, 2024 | 76.64 | 77.05 | 76.56 | 77.04 | 5,168,482 | +0.54(+0.71%) |
Oct 03, 2024 | 76.58 | 76.72 | 76.25 | 76.50 | 5,313,571 | -0.75(-0.97%) |
Oct 02, 2024 | 77.20 | 77.43 | 76.89 | 77.25 | 5,755,768 | -0.17(-0.22%) |
Oct 01, 2024 | 78.07 | 78.10 | 77.03 | 77.42 | 10,439,235 | -0.63(-0.81%) |
Sep 30, 2024 | 78.32 | 78.33 | 77.60 | 78.05 | 7,854,903 | -0.20(-0.26%) |
Sep 27, 2024 | 78.70 | 78.82 | 78.09 | 78.25 | 8,260,012 | -0.49(-0.62%) |
Sep 26, 2024 | 78.52 | 78.83 | 78.20 | 78.74 | 11,037,886 | +1.75(+2.27%) |
Sep 25, 2024 | 77.58 | 77.58 | 76.98 | 76.99 | 6,353,418 | -0.43(-0.56%) |
Sep 24, 2024 | 77.20 | 77.45 | 77.01 | 77.42 | 4,632,559 | +0.41(+0.53%) |
Sep 23, 2024 | 76.86 | 77.09 | 76.80 | 77.01 | 5,023,282 | +0.31(+0.40%) |
Sep 20, 2024 | 77.02 | 77.02 | 76.44 | 76.70 | 4,115,727 | -0.76(-0.98%) |
Sep 19, 2024 | 77.29 | 77.62 | 76.88 | 77.46 | 4,676,937 | +1.50(+1.97%) |
Sep 18, 2024 | 76.28 | 76.86 | 75.80 | 75.96 | 6,639,106 | -0.21(-0.28%) |
Sep 17, 2024 | 76.54 | 76.60 | 75.94 | 76.17 | 5,877,445 | -0.46(-0.60%) |
Sep 16, 2024 | 76.30 | 76.65 | 76.15 | 76.63 | 8,748,818 | +0.62(+0.82%) |
Sep 13, 2024 | 75.95 | 76.28 | 75.86 | 76.01 | 5,007,413 | +0.19(+0.25%) |
Sep 12, 2024 | 75.17 | 75.83 | 74.91 | 75.82 | 5,839,706 | +0.64(+0.85%) |
Sep 11, 2024 | 74.79 | 75.22 | 73.97 | 75.18 | 6,157,426 | +0.39(+0.52%) |
Sep 10, 2024 | 74.80 | 74.87 | 74.18 | 74.79 | 10,565,419 | -0.27(-0.36%) |
Sep 09, 2024 | 74.91 | 75.33 | 74.86 | 75.06 | 6,082,126 | +0.78(+1.05%) |
Sep 06, 2024 | 75.58 | 75.73 | 74.16 | 74.28 | 8,036,632 | -1.47(-1.94%) |
Sep 05, 2024 | 75.79 | 75.94 | 75.42 | 75.75 | 5,614,070 | +0.10(+0.13%) |
Sep 04, 2024 | 75.42 | 76.00 | 75.41 | 75.65 | 6,230,758 | -0.23(-0.30%) |
Sep 03, 2024 | 76.79 | 76.83 | 75.72 | 75.88 | 7,374,785 | -1.31(-1.70%) |
Aug 30, 2024 | 77.33 | 77.42 | 76.78 | 77.19 | 9,815,776 | +0.19(+0.25%) |
Aug 29, 2024 | 77.14 | 77.44 | 76.88 | 77.00 | 5,393,748 | +0.27(+0.35%) |
Aug 28, 2024 | 76.96 | 77.12 | 76.47 | 76.73 | 7,686,318 | -0.35(-0.45%) |
Aug 27, 2024 | 76.92 | 77.21 | 76.81 | 77.08 | 3,582,775 | +0.35(+0.46%) |
Aug 26, 2024 | 76.79 | 76.99 | 76.64 | 76.73 | 4,365,263 | -0.33(-0.43%) |
Aug 23, 2024 | 76.29 | 77.11 | 76.18 | 77.06 | 6,394,925 | +1.41(+1.86%) |
Aug 22, 2024 | 76.42 | 76.44 | 75.59 | 75.65 | 4,109,666 | -0.48(-0.63%) |
Aug 21, 2024 | 75.94 | 76.25 | 75.75 | 76.13 | 4,832,702 | +0.69(+0.91%) |
Aug 20, 2024 | 75.51 | 75.71 | 75.30 | 75.44 | 4,495,384 | -0.20(-0.26%) |
Aug 19, 2024 | 75.19 | 75.72 | 75.16 | 75.64 | 3,871,973 | +0.92(+1.23%) |
Aug 16, 2024 | 74.41 | 74.79 | 74.36 | 74.72 | 5,818,798 | +0.40(+0.54%) |
Aug 15, 2024 | 74.03 | 74.46 | 74.02 | 74.32 | 5,632,681 | +0.88(+1.20%) |
Aug 14, 2024 | 73.32 | 73.49 | 73.17 | 73.44 | 4,087,685 | +0.28(+0.38%) |
Aug 13, 2024 | 72.45 | 73.23 | 72.40 | 73.16 | 6,376,174 | +1.21(+1.68%) |
Aug 12, 2024 | 71.94 | 72.14 | 71.71 | 71.95 | 6,707,869 | -0.05(-0.07%) |
Aug 09, 2024 | 71.51 | 72.00 | 71.36 | 72.00 | 6,017,611 | +0.27(+0.38%) |
Aug 08, 2024 | 71.24 | 71.77 | 70.88 | 71.73 | 7,447,638 | +1.22(+1.73%) |
Aug 07, 2024 | 71.51 | 71.70 | 70.47 | 70.51 | 10,955,647 | +0.30(+0.43%) |
Aug 06, 2024 | 69.51 | 70.58 | 69.39 | 70.21 | 13,963,537 | +0.12(+0.17%) |
Aug 05, 2024 | 69.01 | 70.51 | 68.74 | 70.09 | 16,826,896 | -1.57(-2.19%) |
Aug 02, 2024 | 71.80 | 71.98 | 71.06 | 71.66 | 11,080,070 | -1.16(-1.59%) |