Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 76.64 | 77.47 | 76.63 | 77.45 | 947,779 | +0.85(+1.11%) |
Oct 10, 2024 | 76.59 | 76.70 | 76.37 | 76.60 | 453,124 | +0.02(+0.03%) |
Oct 09, 2024 | 76.37 | 76.69 | 76.22 | 76.58 | 355,114 | +0.22(+0.29%) |
Oct 08, 2024 | 76.40 | 76.48 | 76.27 | 76.36 | 443,415 | -0.02(-0.03%) |
Oct 07, 2024 | 76.57 | 76.62 | 76.24 | 76.38 | 570,415 | -0.28(-0.37%) |
Oct 04, 2024 | 76.50 | 76.66 | 76.32 | 76.66 | 474,608 | +0.45(+0.59%) |
Oct 03, 2024 | 76.04 | 76.31 | 76.01 | 76.21 | 581,532 | -0.26(-0.34%) |
Oct 02, 2024 | 76.33 | 76.50 | 76.12 | 76.47 | 684,965 | +0.13(+0.17%) |
Oct 01, 2024 | 76.55 | 76.60 | 75.98 | 76.34 | 649,766 | -0.18(-0.23%) |
Sep 30, 2024 | 76.60 | 76.66 | 76.28 | 76.52 | 505,776 | +0.00(+0.00%) |
Sep 27, 2024 | 76.24 | 76.61 | 76.22 | 76.52 | 247,402 | +0.38(+0.50%) |
Sep 26, 2024 | 76.10 | 76.15 | 75.82 | 76.14 | 444,315 | +0.50(+0.66%) |
Sep 25, 2024 | 75.84 | 75.84 | 75.52 | 75.64 | 2,737,974 | -0.25(-0.33%) |
Sep 24, 2024 | 75.68 | 75.95 | 75.51 | 75.89 | 8,181,828 | +0.38(+0.50%) |
Sep 23, 2024 | 75.58 | 75.58 | 75.37 | 75.51 | 335,910 | +0.25(+0.33%) |
Sep 20, 2024 | 75.30 | 75.36 | 75.05 | 75.26 | 370,666 | -0.09(-0.12%) |
Sep 19, 2024 | 75.35 | 75.50 | 75.14 | 75.35 | 301,382 | +0.66(+0.88%) |
Sep 18, 2024 | 74.65 | 75.25 | 74.58 | 74.69 | 793,184 | -0.06(-0.08%) |
Sep 17, 2024 | 74.92 | 74.96 | 74.63 | 74.75 | 375,943 | +0.13(+0.17%) |
Sep 16, 2024 | 74.37 | 74.62 | 74.37 | 74.62 | 698,140 | +0.25(+0.34%) |
Sep 13, 2024 | 73.90 | 74.39 | 73.90 | 74.37 | 273,106 | +0.53(+0.72%) |
Sep 12, 2024 | 73.67 | 73.96 | 73.53 | 73.84 | 305,681 | +0.22(+0.30%) |
Sep 11, 2024 | 72.98 | 73.64 | 72.84 | 73.62 | 454,421 | +0.50(+0.68%) |
Sep 10, 2024 | 73.09 | 73.27 | 72.83 | 73.12 | 301,048 | +0.07(+0.10%) |
Sep 09, 2024 | 72.93 | 73.19 | 72.79 | 73.05 | 443,074 | +0.23(+0.32%) |
Sep 06, 2024 | 73.34 | 73.47 | 72.68 | 72.82 | 359,426 | -0.39(-0.53%) |
Sep 05, 2024 | 73.31 | 73.46 | 73.10 | 73.21 | 410,770 | -0.04(-0.05%) |
Sep 04, 2024 | 72.96 | 73.53 | 72.86 | 73.25 | 501,213 | -0.07(-0.10%) |
Sep 03, 2024 | 73.89 | 74.07 | 73.10 | 73.32 | 592,878 | -0.77(-1.04%) |
Aug 30, 2024 | 74.15 | 74.15 | 73.77 | 74.09 | 450,210 | +0.25(+0.34%) |
Aug 29, 2024 | 73.68 | 74.09 | 73.68 | 73.84 | 222,381 | +0.19(+0.26%) |
Aug 28, 2024 | 73.83 | 73.87 | 73.48 | 73.65 | 237,351 | -0.31(-0.42%) |
Aug 27, 2024 | 73.81 | 73.96 | 73.67 | 73.96 | 319,084 | +0.09(+0.12%) |
Aug 26, 2024 | 73.99 | 74.01 | 73.82 | 73.87 | 346,390 | -0.07(-0.09%) |
Aug 23, 2024 | 73.44 | 73.96 | 73.11 | 73.94 | 504,057 | +0.67(+0.91%) |
Aug 22, 2024 | 73.49 | 73.52 | 73.20 | 73.27 | 206,798 | -0.11(-0.15%) |
Aug 21, 2024 | 73.19 | 73.40 | 73.14 | 73.38 | 432,565 | +0.24(+0.33%) |
Aug 20, 2024 | 73.30 | 73.36 | 73.07 | 73.14 | 685,051 | -0.12(-0.16%) |
Aug 19, 2024 | 72.88 | 73.26 | 72.67 | 73.26 | 231,222 | +0.36(+0.49%) |
Aug 16, 2024 | 72.65 | 72.96 | 72.65 | 72.90 | 585,509 | +0.21(+0.29%) |
Aug 15, 2024 | 72.42 | 72.80 | 72.03 | 72.69 | 431,883 | +0.59(+0.82%) |
Aug 14, 2024 | 72.18 | 72.30 | 72.01 | 72.11 | 333,463 | -0.14(-0.19%) |
Aug 13, 2024 | 71.89 | 72.33 | 71.53 | 72.25 | 310,860 | +0.42(+0.58%) |
Aug 12, 2024 | 71.95 | 72.03 | 71.75 | 71.83 | 330,080 | -0.16(-0.22%) |
Aug 09, 2024 | 72.06 | 72.10 | 71.73 | 71.99 | 252,059 | +0.29(+0.40%) |
Aug 08, 2024 | 71.09 | 71.81 | 70.93 | 71.70 | 698,135 | +0.68(+0.95%) |
Aug 07, 2024 | 71.57 | 71.77 | 71.00 | 71.02 | 426,864 | -0.24(-0.34%) |
Aug 06, 2024 | 71.22 | 71.65 | 71.05 | 71.26 | 514,256 | +0.26(+0.37%) |
Aug 05, 2024 | 70.45 | 71.24 | 69.93 | 71.00 | 520,143 | -0.63(-0.88%) |
Aug 02, 2024 | 72.22 | 72.31 | 71.39 | 71.63 | 801,790 | -0.83(-1.14%) |