Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 77.09 | 77.17 | 77.03 | 77.14 | 834,597 | +0.30(+0.39%) |
Oct 14, 2024 | 76.66 | 76.86 | 76.63 | 76.84 | 651,267 | -0.09(-0.12%) |
Oct 11, 2024 | 76.85 | 77.02 | 76.81 | 76.93 | 1,122,003 | +0.05(+0.07%) |
Oct 10, 2024 | 76.84 | 76.93 | 76.68 | 76.88 | 944,156 | -0.02(-0.03%) |
Oct 09, 2024 | 77.00 | 77.03 | 76.83 | 76.90 | 794,813 | -0.22(-0.29%) |
Oct 08, 2024 | 77.00 | 77.12 | 76.90 | 77.12 | 999,644 | +0.11(+0.14%) |
Oct 07, 2024 | 77.04 | 77.14 | 77.00 | 77.01 | 1,225,069 | -0.29(-0.38%) |
Oct 04, 2024 | 77.50 | 77.50 | 77.24 | 77.30 | 960,169 | -0.60(-0.77%) |
Oct 03, 2024 | 78.06 | 78.15 | 77.87 | 77.90 | 1,266,673 | -0.34(-0.43%) |
Oct 02, 2024 | 78.10 | 78.26 | 78.03 | 78.24 | 1,018,948 | -0.13(-0.17%) |
Oct 01, 2024 | 78.34 | 78.54 | 78.25 | 78.37 | 1,085,488 | +0.24(+0.30%) |
Sep 30, 2024 | 78.22 | 78.28 | 78.02 | 78.13 | 1,053,096 | -0.19(-0.24%) |
Sep 27, 2024 | 78.16 | 78.34 | 78.14 | 78.32 | 937,343 | +0.30(+0.38%) |
Sep 26, 2024 | 78.11 | 78.15 | 77.90 | 78.02 | 888,349 | -0.06(-0.08%) |
Sep 25, 2024 | 78.21 | 78.22 | 78.07 | 78.08 | 830,384 | -0.28(-0.36%) |
Sep 24, 2024 | 78.17 | 78.37 | 78.05 | 78.36 | 1,378,205 | +0.14(+0.18%) |
Sep 23, 2024 | 78.15 | 78.31 | 78.00 | 78.22 | 1,208,168 | -0.09(-0.11%) |
Sep 20, 2024 | 78.17 | 78.38 | 78.08 | 78.31 | 1,254,802 | +0.00(+0.00%) |
Sep 19, 2024 | 78.16 | 78.32 | 78.13 | 78.31 | 796,405 | +0.06(+0.08%) |
Sep 18, 2024 | 78.35 | 78.65 | 78.25 | 78.25 | 1,345,136 | -0.24(-0.30%) |
Sep 17, 2024 | 78.55 | 78.59 | 78.44 | 78.49 | 903,713 | -0.11(-0.14%) |
Sep 16, 2024 | 78.48 | 78.62 | 78.40 | 78.60 | 1,112,198 | +0.16(+0.20%) |
Sep 13, 2024 | 78.48 | 78.51 | 78.36 | 78.44 | 1,973,323 | +0.16(+0.20%) |
Sep 12, 2024 | 78.28 | 78.34 | 78.12 | 78.28 | 1,144,635 | -0.08(-0.10%) |
Sep 11, 2024 | 78.19 | 78.49 | 78.16 | 78.36 | 1,076,754 | +0.00(+0.00%) |
Sep 10, 2024 | 78.11 | 78.38 | 78.10 | 78.36 | 1,351,570 | +0.23(+0.29%) |
Sep 09, 2024 | 77.98 | 78.17 | 77.92 | 78.13 | 1,127,613 | +0.12(+0.15%) |
Sep 06, 2024 | 77.96 | 78.33 | 77.78 | 78.01 | 1,414,641 | +0.06(+0.08%) |
Sep 05, 2024 | 77.92 | 77.96 | 77.69 | 77.95 | 1,300,719 | +0.19(+0.24%) |
Sep 04, 2024 | 77.42 | 77.77 | 77.40 | 77.77 | 1,036,911 | +0.41(+0.53%) |
Sep 03, 2024 | 77.31 | 77.44 | 77.24 | 77.36 | 1,092,273 | +0.32(+0.42%) |
Aug 30, 2024 | 77.23 | 77.29 | 77.01 | 77.03 | 1,504,424 | -0.19(-0.24%) |
Aug 29, 2024 | 77.20 | 77.24 | 77.10 | 77.22 | 1,003,129 | -0.07(-0.09%) |
Aug 28, 2024 | 77.40 | 77.40 | 77.27 | 77.29 | 852,062 | -0.07(-0.09%) |
Aug 27, 2024 | 77.17 | 77.38 | 77.16 | 77.36 | 844,159 | +0.01(+0.01%) |
Aug 26, 2024 | 77.55 | 77.57 | 77.35 | 77.35 | 801,734 | -0.10(-0.13%) |
Aug 23, 2024 | 77.23 | 77.49 | 77.15 | 77.45 | 1,017,405 | +0.36(+0.46%) |
Aug 22, 2024 | 77.20 | 77.22 | 76.97 | 77.09 | 951,093 | -0.29(-0.37%) |
Aug 21, 2024 | 77.28 | 77.51 | 77.14 | 77.38 | 958,812 | +0.20(+0.26%) |
Aug 20, 2024 | 77.10 | 77.22 | 77.04 | 77.18 | 889,668 | +0.23(+0.30%) |
Aug 19, 2024 | 76.85 | 77.04 | 76.83 | 76.95 | 768,846 | +0.07(+0.09%) |
Aug 16, 2024 | 76.84 | 76.89 | 76.69 | 76.89 | 764,158 | +0.16(+0.21%) |
Aug 15, 2024 | 76.60 | 76.74 | 76.57 | 76.73 | 938,168 | -0.36(-0.46%) |
Aug 14, 2024 | 76.99 | 77.18 | 76.96 | 77.08 | 753,518 | +0.11(+0.14%) |
Aug 13, 2024 | 76.92 | 76.99 | 76.84 | 76.97 | 837,369 | +0.33(+0.43%) |
Aug 12, 2024 | 76.41 | 76.70 | 76.35 | 76.65 | 896,846 | +0.17(+0.22%) |
Aug 09, 2024 | 76.50 | 76.84 | 76.41 | 76.48 | 772,134 | +0.27(+0.35%) |
Aug 08, 2024 | 76.10 | 76.24 | 76.09 | 76.21 | 1,798,274 | -0.10(-0.13%) |
Aug 07, 2024 | 76.43 | 76.48 | 76.20 | 76.31 | 1,097,315 | -0.26(-0.34%) |
Aug 06, 2024 | 76.87 | 76.98 | 76.53 | 76.57 | 1,037,873 | -0.47(-0.61%) |
Aug 05, 2024 | 77.45 | 77.48 | 76.82 | 77.03 | 1,725,053 | -0.05(-0.06%) |
Aug 02, 2024 | 76.79 | 77.10 | 76.75 | 77.08 | 1,534,600 | +0.87(+1.15%) |