Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 78.18 | 78.25 | 77.77 | 77.84 | 12,290,446 | -0.02(-0.03%) |
Oct 17, 2024 | 77.67 | 78.14 | 77.20 | 77.86 | 15,766,735 | +0.41(+0.53%) |
Oct 16, 2024 | 77.50 | 78.27 | 77.08 | 77.45 | 15,333,313 | -0.23(-0.30%) |
Oct 15, 2024 | 77.75 | 78.90 | 77.34 | 77.68 | 28,003,884 | -0.80(-1.02%) |
Oct 11, 2024 | 78.48 | 0 | -3.28(-4.01%) | |||
Oct 10, 2024 | 83.39 | 84.00 | 80.68 | 81.76 | 28,838,720 | -5.35(-6.14%) |
Oct 09, 2024 | 86.46 | 87.25 | 86.45 | 87.11 | 10,296,950 | +0.53(+0.61%) |
Oct 08, 2024 | 86.77 | 87.21 | 86.29 | 86.58 | 11,282,147 | -0.35(-0.40%) |
Oct 07, 2024 | 86.40 | 87.25 | 85.90 | 86.93 | 16,107,995 | +0.42(+0.49%) |
Oct 04, 2024 | 86.38 | 86.83 | 86.11 | 86.51 | 10,911,960 | +0.72(+0.84%) |
Oct 03, 2024 | 85.11 | 86.08 | 84.67 | 85.79 | 6,156,522 | +0.56(+0.66%) |
Oct 02, 2024 | 85.67 | 86.07 | 85.08 | 85.23 | 16,069,641 | -0.66(-0.77%) |
Oct 01, 2024 | 85.39 | 86.10 | 84.67 | 85.89 | 11,344,956 | +0.37(+0.43%) |
Sep 30, 2024 | 85.53 | 85.73 | 85.03 | 85.52 | 14,699,189 | -0.16(-0.19%) |
Sep 27, 2024 | 85.65 | 86.18 | 85.50 | 85.68 | 9,787,373 | +0.35(+0.41%) |
Sep 26, 2024 | 84.50 | 85.66 | 84.50 | 85.33 | 3,162,114 | +0.51(+0.60%) |
Sep 25, 2024 | 85.31 | 85.53 | 84.79 | 84.82 | 8,939,777 | -0.92(-1.07%) |
Sep 24, 2024 | 86.32 | 86.47 | 85.70 | 85.74 | 9,513,597 | -0.57(-0.66%) |
Sep 23, 2024 | 87.39 | 87.49 | 86.10 | 86.31 | 9,171,013 | -1.24(-1.42%) |
Sep 20, 2024 | 87.32 | 87.99 | 86.77 | 87.55 | 13,303,663 | +0.23(+0.26%) |
Sep 19, 2024 | 86.00 | 87.60 | 86.00 | 87.32 | 16,719,049 | +2.06(+2.42%) |
Sep 18, 2024 | 85.37 | 85.69 | 85.01 | 85.26 | 6,118,890 | -0.25(-0.29%) |
Sep 17, 2024 | 85.76 | 85.94 | 85.30 | 85.51 | 8,439,874 | +0.02(+0.02%) |
Sep 16, 2024 | 84.80 | 85.61 | 84.69 | 85.49 | 9,078,012 | +0.95(+1.12%) |
Sep 13, 2024 | 84.24 | 84.77 | 84.09 | 84.54 | 5,130,485 | +0.49(+0.58%) |
Sep 12, 2024 | 83.85 | 84.22 | 83.18 | 84.05 | 4,161,874 | +0.29(+0.35%) |
Sep 11, 2024 | 82.93 | 84.00 | 82.68 | 83.76 | 6,240,543 | +0.68(+0.82%) |
Sep 10, 2024 | 83.50 | 83.62 | 82.41 | 83.08 | 8,030,220 | -0.30(-0.36%) |
Sep 09, 2024 | 82.10 | 83.42 | 82.07 | 83.38 | 3,649,776 | +1.49(+1.82%) |
Sep 06, 2024 | 81.91 | 82.94 | 81.24 | 81.89 | 3,521,963 | +0.12(+0.15%) |
Sep 05, 2024 | 80.20 | 82.15 | 80.19 | 81.77 | 5,875,856 | +1.83(+2.29%) |
Sep 04, 2024 | 79.89 | 80.47 | 79.68 | 79.94 | 2,970,020 | -0.22(-0.27%) |
Sep 03, 2024 | 80.37 | 80.79 | 79.90 | 80.16 | 2,616,025 | -0.59(-0.73%) |
Aug 30, 2024 | 80.75 | 0 | +0.58(+0.72%) | |||
Aug 29, 2024 | 80.09 | 80.81 | 79.66 | 80.17 | 3,689,025 | +0.06(+0.07%) |
Aug 28, 2024 | 79.99 | 80.57 | 79.63 | 80.11 | 5,877,318 | -0.14(-0.17%) |
Aug 27, 2024 | 79.54 | 80.39 | 79.36 | 80.25 | 2,537,843 | +0.44(+0.55%) |
Aug 26, 2024 | 80.18 | 80.30 | 79.69 | 79.81 | 1,948,809 | -0.37(-0.46%) |
Aug 23, 2024 | 79.55 | 80.96 | 79.29 | 80.18 | 4,468,370 | +0.59(+0.74%) |
Aug 22, 2024 | 79.85 | 80.79 | 77.40 | 79.59 | 7,752,054 | -1.70(-2.09%) |
Aug 21, 2024 | 80.90 | 81.30 | 80.80 | 81.29 | 3,434,152 | +0.38(+0.47%) |
Aug 20, 2024 | 80.65 | 81.07 | 80.44 | 80.91 | 2,496,644 | -0.09(-0.11%) |
Aug 19, 2024 | 80.63 | 81.41 | 80.63 | 81.00 | 3,043,213 | +0.29(+0.36%) |
Aug 16, 2024 | 80.32 | 80.74 | 80.25 | 80.71 | 2,282,206 | +0.35(+0.44%) |
Aug 15, 2024 | 79.82 | 80.84 | 79.82 | 80.36 | 3,416,448 | +0.91(+1.15%) |
Aug 14, 2024 | 79.37 | 79.49 | 79.01 | 79.45 | 2,031,681 | +0.23(+0.29%) |
Aug 13, 2024 | 78.98 | 79.44 | 78.81 | 79.22 | 2,766,446 | +0.71(+0.90%) |
Aug 12, 2024 | 78.50 | 78.94 | 78.30 | 78.51 | 4,688,922 | +0.15(+0.19%) |
Aug 09, 2024 | 77.84 | 78.40 | 77.54 | 78.36 | 1,782,168 | +0.58(+0.75%) |
Aug 08, 2024 | 77.26 | 78.03 | 77.08 | 77.78 | 3,100,451 | +0.96(+1.25%) |
Aug 07, 2024 | 77.98 | 78.25 | 76.67 | 76.82 | 3,887,044 | -0.49(-0.63%) |
Aug 06, 2024 | 77.13 | 77.66 | 76.62 | 77.31 | 11,791,674 | -1.34(-1.70%) |
Aug 02, 2024 | 78.65 | 0 | -1.92(-2.38%) |