Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 81.50 | 82.55 | 81.16 | 81.61 | 4,624,359 | -1.05(-1.27%) |
Oct 21, 2024 | 82.03 | 83.25 | 81.29 | 82.66 | 5,437,725 | -0.02(-0.02%) |
Oct 18, 2024 | 82.25 | 82.95 | 82.03 | 82.68 | 3,862,213 | +1.05(+1.29%) |
Oct 17, 2024 | 82.89 | 83.18 | 81.14 | 81.63 | 3,519,516 | -0.22(-0.27%) |
Oct 16, 2024 | 81.95 | 82.27 | 80.34 | 81.85 | 4,929,143 | -0.08(-0.10%) |
Oct 15, 2024 | 83.60 | 83.77 | 80.46 | 81.93 | 6,484,424 | -1.75(-2.09%) |
Oct 14, 2024 | 83.84 | 84.37 | 82.66 | 83.68 | 3,758,807 | +0.44(+0.53%) |
Oct 11, 2024 | 81.97 | 84.20 | 81.89 | 83.24 | 3,775,017 | +0.53(+0.64%) |
Oct 10, 2024 | 82.36 | 83.66 | 82.30 | 82.71 | 3,937,030 | -0.70(-0.84%) |
Oct 09, 2024 | 82.63 | 84.12 | 82.63 | 83.41 | 4,740,770 | +0.83(+1.01%) |
Oct 08, 2024 | 81.00 | 83.14 | 80.60 | 82.58 | 5,721,483 | +1.72(+2.13%) |
Oct 07, 2024 | 81.85 | 82.10 | 80.30 | 80.86 | 5,544,404 | -1.57(-1.90%) |
Oct 04, 2024 | 79.81 | 82.64 | 79.50 | 82.43 | 7,746,252 | +4.29(+5.49%) |
Oct 03, 2024 | 78.50 | 79.32 | 77.69 | 78.14 | 4,622,779 | -0.96(-1.21%) |
Oct 02, 2024 | 78.51 | 79.31 | 77.93 | 79.10 | 3,109,416 | +0.65(+0.83%) |
Oct 01, 2024 | 80.00 | 80.24 | 77.77 | 78.45 | 5,652,980 | -1.69(-2.11%) |
Sep 30, 2024 | 79.07 | 80.36 | 78.50 | 80.14 | 4,464,411 | +0.93(+1.17%) |
Sep 27, 2024 | 80.82 | 81.15 | 79.19 | 79.21 | 3,973,557 | -1.54(-1.91%) |
Sep 26, 2024 | 80.44 | 81.09 | 78.77 | 80.75 | 5,728,747 | +1.49(+1.88%) |
Sep 25, 2024 | 80.13 | 80.91 | 79.01 | 79.26 | 5,029,071 | -1.07(-1.33%) |
Sep 24, 2024 | 80.77 | 81.07 | 78.78 | 80.33 | 5,396,947 | +0.22(+0.27%) |
Sep 23, 2024 | 79.00 | 80.80 | 78.85 | 80.11 | 7,895,068 | +1.39(+1.77%) |
Sep 20, 2024 | 78.61 | 79.52 | 77.31 | 78.72 | 5,612,866 | +0.04(+0.05%) |
Sep 19, 2024 | 77.40 | 79.31 | 76.64 | 78.68 | 9,858,659 | +3.46(+4.60%) |
Sep 18, 2024 | 74.83 | 76.97 | 74.59 | 75.22 | 7,027,625 | +0.77(+1.03%) |
Sep 17, 2024 | 75.50 | 75.76 | 73.66 | 74.45 | 8,174,878 | +0.87(+1.18%) |
Sep 16, 2024 | 72.10 | 73.70 | 71.47 | 73.58 | 4,183,569 | +1.13(+1.56%) |
Sep 13, 2024 | 71.83 | 73.44 | 71.76 | 72.45 | 5,655,602 | +1.14(+1.60%) |
Sep 12, 2024 | 70.72 | 71.98 | 69.63 | 71.31 | 6,186,647 | -0.21(-0.29%) |
Sep 11, 2024 | 68.55 | 71.76 | 68.10 | 71.52 | 7,062,186 | +3.35(+4.91%) |
Sep 10, 2024 | 68.79 | 68.90 | 66.95 | 68.17 | 4,529,930 | +0.04(+0.06%) |
Sep 09, 2024 | 68.48 | 69.49 | 67.14 | 68.13 | 4,297,771 | +1.12(+1.67%) |
Sep 06, 2024 | 70.38 | 70.56 | 65.86 | 67.01 | 7,380,406 | -3.10(-4.42%) |
Sep 05, 2024 | 70.00 | 70.93 | 69.31 | 70.11 | 3,294,994 | -0.11(-0.16%) |
Sep 04, 2024 | 70.86 | 71.75 | 69.62 | 70.22 | 4,611,978 | -1.04(-1.46%) |
Sep 03, 2024 | 73.15 | 73.22 | 70.82 | 71.26 | 5,770,574 | -2.81(-3.79%) |
Aug 30, 2024 | 73.55 | 74.33 | 73.12 | 74.07 | 3,029,352 | +0.80(+1.09%) |
Aug 29, 2024 | 72.90 | 74.34 | 72.87 | 73.27 | 3,619,754 | +0.74(+1.02%) |
Aug 28, 2024 | 74.23 | 74.37 | 71.76 | 72.53 | 5,545,106 | -2.00(-2.68%) |
Aug 27, 2024 | 74.47 | 74.87 | 72.86 | 74.53 | 4,389,022 | -0.42(-0.56%) |
Aug 26, 2024 | 76.11 | 76.83 | 74.92 | 74.95 | 4,044,585 | -1.19(-1.56%) |
Aug 23, 2024 | 75.00 | 76.44 | 74.69 | 76.14 | 5,405,584 | +1.84(+2.48%) |
Aug 22, 2024 | 76.04 | 76.30 | 74.23 | 74.30 | 4,771,807 | -1.84(-2.42%) |
Aug 21, 2024 | 75.00 | 76.20 | 74.87 | 76.14 | 5,758,613 | +1.27(+1.70%) |
Aug 20, 2024 | 75.00 | 75.68 | 74.16 | 74.87 | 8,512,271 | -0.29(-0.39%) |
Aug 19, 2024 | 74.55 | 75.17 | 73.92 | 75.16 | 6,245,932 | +0.61(+0.82%) |
Aug 16, 2024 | 74.33 | 75.36 | 74.11 | 74.55 | 5,408,060 | -0.30(-0.40%) |
Aug 15, 2024 | 73.02 | 74.91 | 73.01 | 74.85 | 10,845,883 | +3.26(+4.55%) |
Aug 14, 2024 | 70.34 | 71.76 | 69.94 | 71.59 | 9,018,811 | +1.69(+2.42%) |
Aug 13, 2024 | 68.84 | 70.07 | 68.68 | 69.90 | 10,543,024 | +1.59(+2.33%) |
Aug 12, 2024 | 69.09 | 70.73 | 68.05 | 68.31 | 11,157,938 | -0.99(-1.43%) |
Aug 09, 2024 | 68.16 | 69.33 | 67.42 | 69.30 | 10,931,249 | +0.75(+1.09%) |
Aug 08, 2024 | 64.24 | 68.78 | 63.91 | 68.55 | 19,885,804 | +4.66(+7.29%) |
Aug 07, 2024 | 64.50 | 67.78 | 63.55 | 63.89 | 49,975,948 | +9.67(+17.83%) |
Aug 06, 2024 | 53.14 | 54.89 | 52.34 | 54.22 | 18,582,508 | +1.96(+3.75%) |
Aug 05, 2024 | 48.59 | 53.36 | 48.56 | 52.26 | 16,517,031 | -2.17(-3.99%) |
Aug 02, 2024 | 54.61 | 55.18 | 52.55 | 54.43 | 18,357,894 | -3.74(-6.43%) |