Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 74.54 | 74.62 | 73.37 | 73.80 | 2,946,417 | -0.81(-1.09%) |
Oct 09, 2024 | 75.35 | 75.52 | 74.42 | 74.61 | 2,976,572 | -0.71(-0.94%) |
Oct 08, 2024 | 74.77 | 75.41 | 74.03 | 75.32 | 1,628,311 | +0.59(+0.79%) |
Oct 07, 2024 | 75.30 | 75.44 | 74.50 | 74.73 | 2,508,580 | -0.68(-0.90%) |
Oct 04, 2024 | 75.97 | 76.33 | 75.24 | 75.41 | 2,791,776 | -0.73(-0.96%) |
Oct 03, 2024 | 77.21 | 77.63 | 76.06 | 76.14 | 3,056,717 | -1.24(-1.60%) |
Oct 02, 2024 | 77.26 | 77.97 | 77.09 | 77.38 | 2,664,182 | -0.36(-0.46%) |
Oct 01, 2024 | 78.00 | 78.59 | 77.27 | 77.74 | 4,126,293 | -0.32(-0.41%) |
Sep 30, 2024 | 77.97 | 78.39 | 77.07 | 78.06 | 3,355,421 | +0.40(+0.52%) |
Sep 27, 2024 | 78.16 | 78.52 | 76.77 | 77.66 | 4,083,957 | -0.30(-0.38%) |
Sep 26, 2024 | 76.80 | 78.12 | 76.73 | 77.96 | 2,950,431 | +1.20(+1.56%) |
Sep 25, 2024 | 76.88 | 77.08 | 76.19 | 76.76 | 3,701,082 | +0.35(+0.46%) |
Sep 24, 2024 | 76.28 | 76.58 | 75.47 | 76.41 | 4,512,865 | +0.23(+0.30%) |
Sep 23, 2024 | 75.05 | 76.37 | 74.60 | 76.18 | 4,741,243 | +0.99(+1.32%) |
Sep 20, 2024 | 74.31 | 75.49 | 73.83 | 75.19 | 10,651,717 | +1.05(+1.42%) |
Sep 19, 2024 | 74.98 | 75.21 | 73.69 | 74.14 | 5,793,367 | -0.40(-0.54%) |
Sep 18, 2024 | 77.79 | 78.60 | 74.33 | 74.54 | 6,930,443 | -3.24(-4.17%) |
Sep 17, 2024 | 76.71 | 78.29 | 76.67 | 77.78 | 3,056,280 | +0.66(+0.86%) |
Sep 16, 2024 | 76.99 | 77.95 | 76.93 | 77.12 | 4,534,858 | +0.60(+0.78%) |
Sep 13, 2024 | 76.80 | 77.22 | 75.89 | 76.52 | 3,384,451 | -0.45(-0.58%) |
Sep 12, 2024 | 76.22 | 76.99 | 75.79 | 76.97 | 3,308,145 | +0.76(+1.00%) |
Sep 11, 2024 | 78.02 | 78.28 | 76.20 | 76.21 | 4,125,055 | -2.29(-2.92%) |
Sep 10, 2024 | 78.48 | 78.95 | 78.03 | 78.50 | 2,783,327 | +0.09(+0.11%) |
Sep 09, 2024 | 78.53 | 79.12 | 78.37 | 78.41 | 2,783,059 | -0.17(-0.22%) |
Sep 06, 2024 | 79.00 | 79.65 | 78.41 | 78.58 | 2,155,148 | -0.40(-0.51%) |
Sep 05, 2024 | 79.12 | 79.29 | 77.80 | 78.98 | 4,558,240 | +0.24(+0.30%) |
Sep 04, 2024 | 78.12 | 78.99 | 77.93 | 78.74 | 2,330,337 | +0.47(+0.60%) |
Sep 03, 2024 | 77.92 | 78.99 | 77.83 | 78.27 | 2,379,149 | +0.30(+0.38%) |
Aug 30, 2024 | 77.92 | 78.16 | 77.51 | 77.97 | 2,346,458 | +0.44(+0.57%) |
Aug 29, 2024 | 76.64 | 77.86 | 76.30 | 77.53 | 2,882,775 | +0.86(+1.12%) |
Aug 28, 2024 | 76.20 | 77.04 | 76.03 | 76.67 | 2,519,173 | +0.47(+0.62%) |
Aug 27, 2024 | 77.01 | 77.02 | 76.16 | 76.20 | 2,861,774 | -0.79(-1.03%) |
Aug 26, 2024 | 77.53 | 77.75 | 76.82 | 76.99 | 2,246,522 | -0.17(-0.22%) |
Aug 23, 2024 | 77.79 | 77.83 | 76.91 | 77.16 | 2,004,922 | -0.42(-0.54%) |
Aug 22, 2024 | 77.18 | 77.69 | 76.74 | 77.58 | 1,808,844 | +0.45(+0.58%) |
Aug 21, 2024 | 77.00 | 77.28 | 76.62 | 77.13 | 1,774,510 | +0.59(+0.77%) |
Aug 20, 2024 | 76.83 | 77.20 | 76.48 | 76.54 | 1,409,495 | -0.37(-0.48%) |
Aug 19, 2024 | 76.49 | 77.03 | 76.34 | 76.91 | 2,028,173 | +0.34(+0.44%) |
Aug 16, 2024 | 75.86 | 76.60 | 75.43 | 76.57 | 2,197,205 | +0.81(+1.07%) |
Aug 15, 2024 | 76.50 | 76.71 | 75.10 | 75.76 | 2,768,237 | -0.25(-0.33%) |
Aug 14, 2024 | 75.60 | 76.45 | 75.41 | 76.01 | 3,134,350 | +0.64(+0.85%) |
Aug 13, 2024 | 75.35 | 75.49 | 74.45 | 75.37 | 2,023,684 | +0.13(+0.17%) |
Aug 12, 2024 | 75.61 | 75.84 | 74.91 | 75.24 | 1,657,061 | -0.39(-0.52%) |
Aug 09, 2024 | 75.36 | 75.86 | 74.81 | 75.63 | 2,258,828 | +0.08(+0.11%) |
Aug 08, 2024 | 75.31 | 76.48 | 75.31 | 75.55 | 2,672,733 | +0.30(+0.40%) |
Aug 07, 2024 | 75.75 | 76.46 | 75.20 | 75.25 | 3,170,263 | +0.06(+0.08%) |
Aug 06, 2024 | 74.83 | 76.27 | 74.54 | 75.19 | 2,726,968 | +0.57(+0.76%) |
Aug 05, 2024 | 76.26 | 77.25 | 74.08 | 74.62 | 4,128,478 | -2.09(-2.72%) |
Aug 02, 2024 | 76.06 | 76.77 | 75.22 | 76.71 | 3,316,471 | +0.90(+1.19%) |