Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.96 | 79.96 | 79.31 | 79.67 | 145,370 | -0.13(-0.16%) |
Oct 17, 2024 | 79.24 | 79.81 | 78.90 | 79.80 | 160,494 | +0.60(+0.76%) |
Oct 16, 2024 | 79.73 | 79.73 | 79.05 | 79.20 | 162,090 | +0.12(+0.15%) |
Oct 15, 2024 | 78.83 | 79.63 | 78.57 | 79.08 | 327,561 | +0.25(+0.32%) |
Oct 14, 2024 | 78.87 | 79.21 | 78.49 | 78.83 | 183,879 | +0.58(+0.74%) |
Oct 11, 2024 | 77.80 | 78.77 | 77.80 | 78.25 | 162,667 | +0.99(+1.28%) |
Oct 10, 2024 | 77.88 | 77.88 | 76.86 | 77.26 | 204,394 | -1.50(-1.90%) |
Oct 09, 2024 | 78.43 | 79.12 | 78.43 | 78.76 | 184,877 | +0.01(+0.01%) |
Oct 08, 2024 | 78.68 | 78.95 | 78.38 | 78.75 | 162,847 | +1.09(+1.40%) |
Oct 07, 2024 | 78.05 | 78.41 | 77.21 | 77.66 | 110,454 | -0.61(-0.78%) |
Oct 04, 2024 | 79.00 | 79.36 | 78.20 | 78.27 | 135,017 | -1.30(-1.63%) |
Oct 03, 2024 | 79.40 | 79.81 | 79.31 | 79.57 | 161,331 | +0.28(+0.35%) |
Oct 02, 2024 | 79.53 | 79.68 | 79.12 | 79.29 | 143,181 | -0.36(-0.45%) |
Oct 01, 2024 | 79.06 | 79.78 | 78.71 | 79.65 | 167,493 | +0.20(+0.25%) |
Sep 30, 2024 | 79.73 | 80.96 | 79.17 | 79.45 | 194,461 | -0.22(-0.28%) |
Sep 27, 2024 | 79.85 | 80.59 | 79.60 | 79.67 | 125,875 | -0.26(-0.33%) |
Sep 26, 2024 | 80.17 | 80.34 | 79.50 | 79.93 | 97,351 | +0.42(+0.53%) |
Sep 25, 2024 | 79.67 | 80.13 | 79.39 | 79.51 | 99,549 | +0.03(+0.04%) |
Sep 24, 2024 | 79.19 | 80.36 | 78.67 | 79.48 | 187,318 | +0.12(+0.15%) |
Sep 23, 2024 | 80.42 | 80.42 | 79.31 | 79.36 | 63,279 | +0.82(+1.04%) |
Sep 20, 2024 | 78.46 | 78.60 | 77.96 | 78.54 | 206,346 | +0.19(+0.24%) |
Sep 19, 2024 | 78.93 | 78.93 | 78.10 | 78.35 | 118,505 | -0.44(-0.56%) |
Sep 18, 2024 | 78.85 | 79.39 | 78.58 | 78.79 | 87,927 | -0.74(-0.93%) |
Sep 17, 2024 | 80.29 | 80.29 | 79.33 | 79.53 | 102,833 | -0.15(-0.19%) |
Sep 16, 2024 | 80.40 | 80.40 | 79.44 | 79.68 | 101,083 | -0.69(-0.86%) |
Sep 13, 2024 | 80.00 | 80.68 | 79.97 | 80.37 | 209,764 | +0.12(+0.15%) |
Sep 12, 2024 | 79.35 | 80.37 | 79.23 | 80.25 | 212,750 | +0.99(+1.25%) |
Sep 11, 2024 | 79.17 | 79.41 | 78.59 | 79.26 | 116,929 | +0.37(+0.47%) |
Sep 10, 2024 | 79.86 | 79.86 | 78.81 | 78.89 | 181,134 | -0.72(-0.90%) |
Sep 09, 2024 | 79.66 | 80.25 | 79.30 | 79.61 | 212,953 | +0.41(+0.52%) |
Sep 06, 2024 | 79.88 | 80.40 | 79.17 | 79.20 | 229,978 | -0.44(-0.55%) |
Sep 05, 2024 | 80.59 | 80.59 | 79.51 | 79.64 | 225,771 | -2.09(-2.56%) |
Sep 04, 2024 | 81.20 | 81.94 | 81.20 | 81.73 | 273,011 | +0.63(+0.78%) |
Sep 03, 2024 | 81.90 | 82.07 | 80.68 | 81.10 | 150,897 | -2.37(-2.84%) |
Aug 30, 2024 | 83.52 | 83.56 | 82.97 | 83.47 | 170,820 | +1.20(+1.46%) |
Aug 29, 2024 | 83.10 | 83.10 | 82.24 | 82.27 | 96,366 | -0.95(-1.14%) |
Aug 28, 2024 | 82.49 | 83.83 | 82.49 | 83.22 | 126,486 | +0.73(+0.88%) |
Aug 27, 2024 | 82.28 | 82.83 | 82.27 | 82.49 | 164,658 | +0.09(+0.11%) |
Aug 26, 2024 | 81.95 | 82.76 | 81.88 | 82.40 | 99,217 | +0.24(+0.29%) |
Aug 23, 2024 | 83.01 | 83.01 | 82.00 | 82.16 | 276,112 | -0.45(-0.54%) |
Aug 22, 2024 | 83.72 | 83.72 | 82.33 | 82.61 | 115,861 | -1.60(-1.90%) |
Aug 21, 2024 | 84.10 | 84.23 | 83.53 | 84.21 | 172,877 | +1.03(+1.24%) |
Aug 20, 2024 | 82.75 | 83.50 | 82.60 | 83.18 | 144,951 | +0.41(+0.50%) |
Aug 19, 2024 | 82.11 | 82.97 | 82.11 | 82.77 | 150,980 | +1.00(+1.22%) |
Aug 16, 2024 | 81.53 | 82.04 | 81.40 | 81.77 | 149,322 | +0.24(+0.29%) |
Aug 15, 2024 | 81.61 | 81.81 | 81.46 | 81.53 | 101,458 | +0.10(+0.12%) |
Aug 14, 2024 | 81.43 | 82.22 | 81.23 | 81.43 | 157,016 | -1.89(-2.27%) |
Aug 13, 2024 | 82.56 | 83.63 | 82.56 | 83.32 | 156,196 | +1.08(+1.31%) |
Aug 12, 2024 | 82.87 | 82.94 | 82.18 | 82.24 | 181,783 | -1.71(-2.04%) |
Aug 09, 2024 | 84.27 | 84.46 | 83.56 | 83.95 | 226,962 | +0.07(+0.08%) |
Aug 08, 2024 | 83.28 | 84.15 | 83.11 | 83.88 | 299,373 | +1.18(+1.43%) |
Aug 07, 2024 | 82.74 | 84.03 | 82.66 | 82.70 | 387,980 | +0.97(+1.19%) |
Aug 06, 2024 | 81.35 | 82.26 | 80.98 | 81.73 | 373,584 | +0.94(+1.16%) |
Aug 05, 2024 | 81.07 | 81.31 | 79.50 | 80.79 | 271,272 | -2.41(-2.90%) |
Aug 02, 2024 | 82.16 | 83.25 | 81.98 | 83.20 | 232,580 | +0.67(+0.81%) |