Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 77.33 | 77.65 | 76.70 | 77.34 | 3,542,189 | +0.76(+0.99%) |
Oct 17, 2024 | 77.63 | 77.90 | 76.44 | 76.58 | 4,849,036 | +0.69(+0.91%) |
Oct 16, 2024 | 76.65 | 77.68 | 75.70 | 75.89 | 4,499,119 | +0.66(+0.88%) |
Oct 15, 2024 | 78.64 | 79.18 | 74.67 | 75.23 | 7,694,992 | -3.76(-4.76%) |
Oct 14, 2024 | 78.60 | 79.22 | 77.82 | 78.99 | 3,852,894 | +1.01(+1.30%) |
Oct 11, 2024 | 77.11 | 78.70 | 77.00 | 77.98 | 3,811,942 | +0.64(+0.83%) |
Oct 10, 2024 | 76.82 | 77.72 | 76.44 | 77.34 | 3,832,501 | -0.85(-1.09%) |
Oct 09, 2024 | 77.00 | 78.34 | 76.83 | 78.19 | 4,724,845 | +0.88(+1.14%) |
Oct 08, 2024 | 76.10 | 77.64 | 75.41 | 77.31 | 4,913,234 | +0.86(+1.12%) |
Oct 07, 2024 | 76.83 | 77.21 | 75.69 | 76.45 | 5,306,352 | -1.23(-1.58%) |
Oct 04, 2024 | 79.47 | 79.53 | 76.81 | 77.68 | 4,228,438 | +0.35(+0.45%) |
Oct 03, 2024 | 77.38 | 78.03 | 76.52 | 77.33 | 4,483,616 | -0.89(-1.14%) |
Oct 02, 2024 | 77.75 | 78.99 | 76.89 | 78.22 | 5,632,106 | +0.73(+0.94%) |
Oct 01, 2024 | 79.99 | 80.33 | 76.78 | 77.49 | 6,934,007 | -2.80(-3.49%) |
Sep 30, 2024 | 79.05 | 80.42 | 78.91 | 80.29 | 5,612,458 | -0.30(-0.37%) |
Sep 27, 2024 | 80.86 | 81.64 | 80.25 | 80.59 | 6,496,337 | +0.28(+0.35%) |
Sep 26, 2024 | 78.84 | 80.76 | 77.28 | 80.31 | 8,061,258 | +4.20(+5.52%) |
Sep 25, 2024 | 76.67 | 77.17 | 75.87 | 76.11 | 6,081,670 | -1.39(-1.79%) |
Sep 24, 2024 | 78.09 | 78.93 | 77.27 | 77.50 | 4,434,270 | +0.44(+0.57%) |
Sep 23, 2024 | 76.52 | 77.33 | 76.32 | 77.06 | 4,910,474 | +0.05(+0.06%) |
Sep 20, 2024 | 77.26 | 77.58 | 75.81 | 77.01 | 14,159,520 | -1.82(-2.31%) |
Sep 19, 2024 | 79.48 | 80.65 | 77.89 | 78.83 | 12,211,462 | +2.47(+3.23%) |
Sep 18, 2024 | 77.64 | 78.35 | 76.12 | 76.36 | 9,379,969 | -0.64(-0.83%) |
Sep 17, 2024 | 78.25 | 78.81 | 76.32 | 77.00 | 4,735,524 | +0.00(+0.00%) |
Sep 16, 2024 | 76.81 | 77.48 | 75.89 | 77.00 | 3,831,805 | -0.62(-0.80%) |
Sep 13, 2024 | 76.89 | 78.00 | 76.75 | 77.62 | 3,444,756 | +1.54(+2.02%) |
Sep 12, 2024 | 77.30 | 77.30 | 75.42 | 76.08 | 3,351,478 | -1.37(-1.77%) |
Sep 11, 2024 | 75.19 | 77.64 | 73.60 | 77.45 | 6,678,988 | +2.26(+3.01%) |
Sep 10, 2024 | 75.12 | 75.32 | 73.15 | 75.19 | 4,748,189 | -0.22(-0.29%) |
Sep 09, 2024 | 74.95 | 75.70 | 74.21 | 75.41 | 5,323,667 | +1.32(+1.78%) |
Sep 06, 2024 | 76.75 | 76.83 | 73.69 | 74.09 | 9,621,590 | -2.66(-3.47%) |
Sep 05, 2024 | 75.81 | 77.44 | 75.43 | 76.75 | 4,136,848 | -0.14(-0.18%) |
Sep 04, 2024 | 75.39 | 77.62 | 75.11 | 76.89 | 5,884,044 | +0.49(+0.64%) |
Sep 03, 2024 | 80.27 | 80.42 | 76.14 | 76.40 | 9,558,515 | -5.76(-7.01%) |
Aug 30, 2024 | 82.49 | 82.59 | 81.09 | 82.16 | 4,872,839 | +1.18(+1.46%) |
Aug 29, 2024 | 80.21 | 82.65 | 80.00 | 80.98 | 4,419,535 | +1.58(+1.99%) |
Aug 28, 2024 | 81.01 | 81.30 | 78.80 | 79.40 | 4,783,722 | -1.54(-1.90%) |
Aug 27, 2024 | 80.12 | 80.99 | 79.03 | 80.94 | 3,369,814 | +0.64(+0.80%) |
Aug 26, 2024 | 81.48 | 81.86 | 79.98 | 80.30 | 5,543,269 | -1.49(-1.82%) |
Aug 23, 2024 | 81.50 | 82.56 | 80.45 | 81.79 | 4,242,621 | +2.01(+2.52%) |
Aug 22, 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 8,336,689 | -2.58(-3.13%) |
Aug 21, 2024 | 80.46 | 82.42 | 80.35 | 82.36 | 5,797,586 | +2.52(+3.15%) |
Aug 20, 2024 | 80.68 | 81.12 | 79.31 | 79.84 | 4,848,203 | -1.74(-2.13%) |
Aug 19, 2024 | 80.10 | 81.67 | 79.41 | 81.58 | 5,572,059 | +1.17(+1.46%) |
Aug 16, 2024 | 80.79 | 81.38 | 80.06 | 80.41 | 4,215,231 | -0.45(-0.55%) |
Aug 15, 2024 | 79.56 | 81.12 | 78.82 | 80.85 | 9,648,368 | +3.18(+4.10%) |
Aug 14, 2024 | 78.69 | 78.79 | 76.30 | 77.67 | 5,350,704 | -1.03(-1.31%) |
Aug 13, 2024 | 76.51 | 79.00 | 75.74 | 78.71 | 7,627,398 | +2.71(+3.56%) |
Aug 12, 2024 | 75.91 | 76.48 | 74.55 | 76.00 | 5,333,093 | +0.33(+0.43%) |
Aug 09, 2024 | 75.51 | 76.53 | 74.57 | 75.67 | 5,404,459 | -1.18(-1.54%) |
Aug 08, 2024 | 73.94 | 77.01 | 73.13 | 76.86 | 8,629,430 | +5.25(+7.33%) |
Aug 07, 2024 | 76.45 | 76.49 | 71.37 | 71.61 | 8,357,528 | -2.66(-3.58%) |
Aug 06, 2024 | 74.27 | 76.47 | 73.33 | 74.26 | 9,552,750 | +0.81(+1.10%) |
Aug 05, 2024 | 74.89 | 76.83 | 72.79 | 73.46 | 10,815,839 | -1.56(-2.08%) |
Aug 02, 2024 | 79.01 | 79.20 | 74.19 | 75.02 | 17,582,876 | -8.89(-10.60%) |