Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.46 | 81.07 | 79.52 | 79.85 | 5,995,993 | -0.06(-0.08%) |
Oct 17, 2024 | 84.13 | 84.19 | 79.89 | 79.91 | 13,063,370 | -1.77(-2.17%) |
Oct 16, 2024 | 79.41 | 82.41 | 78.25 | 81.68 | 16,347,867 | +2.27(+2.86%) |
Oct 15, 2024 | 80.44 | 82.65 | 77.97 | 79.41 | 25,056,930 | +1.73(+2.23%) |
Oct 14, 2024 | 75.00 | 77.92 | 74.55 | 77.68 | 12,343,723 | +3.67(+4.96%) |
Oct 11, 2024 | 71.95 | 74.51 | 71.77 | 74.01 | 7,650,747 | +1.47(+2.03%) |
Oct 10, 2024 | 72.01 | 72.88 | 71.48 | 72.54 | 7,658,283 | -0.30(-0.41%) |
Oct 09, 2024 | 72.83 | 73.70 | 71.56 | 72.84 | 8,104,676 | -0.27(-0.37%) |
Oct 08, 2024 | 72.65 | 73.78 | 71.81 | 73.11 | 9,748,107 | -0.61(-0.83%) |
Oct 07, 2024 | 72.16 | 74.46 | 71.90 | 73.72 | 8,227,017 | +0.31(+0.42%) |
Oct 04, 2024 | 73.72 | 74.25 | 72.61 | 73.41 | 10,246,030 | +1.17(+1.62%) |
Oct 03, 2024 | 71.03 | 73.84 | 70.86 | 72.24 | 8,344,298 | +0.20(+0.28%) |
Oct 02, 2024 | 70.50 | 72.98 | 70.02 | 72.04 | 10,872,589 | +1.73(+2.46%) |
Oct 01, 2024 | 72.03 | 72.78 | 69.99 | 70.31 | 12,893,612 | -1.81(-2.51%) |
Sep 30, 2024 | 70.53 | 72.19 | 70.24 | 72.12 | 9,083,071 | +1.13(+1.59%) |
Sep 27, 2024 | 73.20 | 73.35 | 70.06 | 70.99 | 12,367,000 | -2.46(-3.35%) |
Sep 26, 2024 | 73.79 | 74.83 | 71.47 | 73.45 | 11,714,354 | +2.27(+3.19%) |
Sep 25, 2024 | 70.70 | 71.99 | 70.31 | 71.18 | 9,338,692 | -0.02(-0.03%) |
Sep 24, 2024 | 72.41 | 72.66 | 70.85 | 71.20 | 7,698,961 | -0.61(-0.85%) |
Sep 23, 2024 | 73.87 | 74.11 | 70.06 | 71.81 | 14,456,936 | -2.06(-2.79%) |
Sep 20, 2024 | 74.48 | 74.75 | 72.44 | 73.87 | 14,307,719 | -1.01(-1.35%) |
Sep 19, 2024 | 74.83 | 76.02 | 73.51 | 74.88 | 12,149,348 | +3.33(+4.65%) |
Sep 18, 2024 | 73.00 | 74.06 | 71.41 | 71.55 | 8,444,365 | -1.22(-1.68%) |
Sep 17, 2024 | 74.00 | 74.23 | 71.97 | 72.77 | 6,346,239 | -0.63(-0.86%) |
Sep 16, 2024 | 73.87 | 74.42 | 72.44 | 73.40 | 7,660,514 | -1.08(-1.45%) |
Sep 13, 2024 | 75.01 | 75.91 | 73.28 | 74.48 | 8,863,595 | +0.18(+0.24%) |
Sep 12, 2024 | 74.07 | 75.62 | 73.31 | 74.30 | 10,596,988 | -0.59(-0.79%) |
Sep 11, 2024 | 72.87 | 75.15 | 70.95 | 74.89 | 14,568,693 | +3.29(+4.59%) |
Sep 10, 2024 | 68.56 | 71.87 | 68.48 | 71.60 | 12,203,463 | +2.67(+3.87%) |
Sep 09, 2024 | 67.84 | 69.03 | 67.51 | 68.93 | 11,621,021 | +2.73(+4.12%) |
Sep 06, 2024 | 69.50 | 69.59 | 65.53 | 66.20 | 17,130,916 | -3.69(-5.28%) |
Sep 05, 2024 | 69.72 | 71.99 | 69.36 | 69.89 | 8,821,830 | -0.98(-1.38%) |
Sep 04, 2024 | 69.08 | 72.16 | 68.56 | 70.87 | 11,813,595 | +0.85(+1.21%) |
Sep 03, 2024 | 74.58 | 75.00 | 69.54 | 70.02 | 22,270,548 | -6.22(-8.16%) |
Aug 30, 2024 | 78.30 | 79.00 | 72.71 | 76.24 | 32,029,940 | +6.40(+9.16%) |
Aug 29, 2024 | 69.14 | 71.76 | 68.83 | 69.84 | 16,479,854 | +1.40(+2.05%) |
Aug 28, 2024 | 69.10 | 69.97 | 67.63 | 68.44 | 8,643,931 | -1.27(-1.82%) |
Aug 27, 2024 | 68.33 | 70.19 | 67.04 | 69.71 | 6,697,684 | +0.89(+1.29%) |
Aug 26, 2024 | 70.97 | 71.85 | 68.58 | 68.82 | 10,379,518 | -3.02(-4.20%) |
Aug 23, 2024 | 70.46 | 72.58 | 70.01 | 71.84 | 12,982,784 | +3.18(+4.63%) |
Aug 22, 2024 | 71.50 | 71.78 | 68.39 | 68.66 | 9,705,511 | -2.68(-3.76%) |
Aug 21, 2024 | 70.30 | 71.50 | 69.48 | 71.34 | 9,331,227 | +1.93(+2.78%) |
Aug 20, 2024 | 70.00 | 71.00 | 68.86 | 69.41 | 10,304,391 | -1.63(-2.29%) |
Aug 19, 2024 | 68.92 | 71.16 | 67.57 | 71.04 | 9,606,463 | +1.72(+2.48%) |
Aug 16, 2024 | 68.12 | 70.35 | 68.02 | 69.32 | 11,675,862 | -0.01(-0.01%) |
Aug 15, 2024 | 66.77 | 69.80 | 65.95 | 69.33 | 17,091,192 | +5.54(+8.68%) |
Aug 14, 2024 | 64.35 | 65.05 | 62.88 | 63.79 | 7,696,637 | -0.26(-0.41%) |
Aug 13, 2024 | 62.00 | 64.58 | 60.74 | 64.05 | 11,852,336 | +3.54(+5.85%) |
Aug 12, 2024 | 60.94 | 61.62 | 59.96 | 60.51 | 8,425,104 | -0.05(-0.08%) |
Aug 09, 2024 | 60.64 | 61.36 | 59.73 | 60.56 | 7,720,155 | -0.60(-0.98%) |
Aug 08, 2024 | 58.30 | 61.23 | 57.30 | 61.16 | 13,043,957 | +5.01(+8.92%) |
Aug 07, 2024 | 60.35 | 61.52 | 56.03 | 56.15 | 11,345,332 | -2.07(-3.56%) |
Aug 06, 2024 | 58.96 | 59.93 | 56.88 | 58.22 | 11,103,838 | +0.55(+0.95%) |
Aug 05, 2024 | 53.43 | 58.82 | 53.19 | 57.67 | 14,024,398 | -1.58(-2.67%) |
Aug 02, 2024 | 60.56 | 60.82 | 57.98 | 59.25 | 20,178,872 | -3.81(-6.04%) |