Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 78.54 | 78.64 | 78.47 | 78.47 | 2,214 | -0.31(-0.39%) |
Oct 24, 2024 | 78.77 | 78.77 | 78.66 | 78.77 | 900 | +0.06(+0.08%) |
Oct 23, 2024 | 78.68 | 78.71 | 78.68 | 78.71 | 489 | -0.43(-0.54%) |
Oct 22, 2024 | 79.11 | 79.14 | 79.11 | 79.14 | 366 | -0.26(-0.33%) |
Oct 21, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 382 | -0.58(-0.72%) |
Oct 18, 2024 | 79.80 | 80.03 | 79.80 | 79.98 | 6,759 | +0.05(+0.06%) |
Oct 17, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 55 | -0.15(-0.18%) |
Oct 16, 2024 | 79.81 | 80.08 | 79.81 | 80.08 | 874 | +0.56(+0.71%) |
Oct 15, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 43 | -0.35(-0.44%) |
Oct 14, 2024 | 79.64 | 79.87 | 79.64 | 79.87 | 16,566 | +0.54(+0.68%) |
Oct 11, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 100 | +0.72(+0.92%) |
Oct 10, 2024 | 78.77 | 78.77 | 78.61 | 78.61 | 6,376 | -0.29(-0.37%) |
Oct 09, 2024 | 78.99 | 78.99 | 78.90 | 78.90 | 265 | +0.47(+0.60%) |
Oct 08, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 44 | +0.32(+0.41%) |
Oct 07, 2024 | 78.70 | 78.70 | 78.11 | 78.11 | 3,032 | -0.71(-0.90%) |
Oct 04, 2024 | 78.62 | 78.83 | 78.60 | 78.82 | 5,801 | +0.65(+0.83%) |
Oct 03, 2024 | 78.26 | 78.46 | 78.07 | 78.17 | 6,918 | -0.31(-0.40%) |
Oct 02, 2024 | 78.56 | 78.70 | 78.46 | 78.48 | 5,874 | -0.23(-0.30%) |
Oct 01, 2024 | 78.67 | 78.71 | 78.66 | 78.71 | 2,054 | -0.31(-0.40%) |
Sep 30, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 8 | -0.01(-0.01%) |
Sep 27, 2024 | 79.17 | 79.17 | 78.98 | 79.03 | 6,078 | +0.46(+0.58%) |
Sep 26, 2024 | 78.62 | 78.62 | 78.33 | 78.58 | 1,235 | -1.65(-2.06%) |
Sep 25, 2024 | 80.26 | 80.52 | 80.05 | 80.23 | 1,143 | -0.44(-0.54%) |
Sep 24, 2024 | 80.53 | 80.67 | 80.43 | 80.67 | 791 | +0.07(+0.08%) |
Sep 23, 2024 | 80.35 | 80.78 | 80.10 | 80.60 | 1,857 | +0.97(+1.22%) |
Sep 20, 2024 | 80.14 | 80.14 | 79.63 | 79.63 | 2,545 | -0.80(-0.99%) |
Sep 19, 2024 | 80.59 | 80.59 | 80.43 | 80.43 | 788 | +0.88(+1.11%) |
Sep 18, 2024 | 79.76 | 79.99 | 79.55 | 79.55 | 826 | -0.26(-0.32%) |
Sep 17, 2024 | 79.89 | 79.89 | 79.81 | 79.81 | 137 | +0.19(+0.24%) |
Sep 16, 2024 | 79.62 | 79.63 | 79.42 | 79.62 | 3,773 | +0.37(+0.47%) |
Sep 13, 2024 | 79.19 | 79.29 | 79.08 | 79.25 | 4,422 | +0.82(+1.04%) |
Sep 12, 2024 | 77.80 | 78.43 | 77.80 | 78.43 | 351 | +0.51(+0.65%) |
Sep 11, 2024 | 77.05 | 77.92 | 76.94 | 77.92 | 8,598 | +0.03(+0.04%) |
Sep 10, 2024 | 77.82 | 77.90 | 77.39 | 77.89 | 15,423 | -0.05(-0.06%) |
Sep 09, 2024 | 77.64 | 78.20 | 77.64 | 77.94 | 2,930 | +0.76(+0.98%) |
Sep 06, 2024 | 77.45 | 77.45 | 77.18 | 77.18 | 959 | -0.87(-1.11%) |
Sep 05, 2024 | 77.93 | 78.05 | 77.90 | 78.05 | 1,798 | -0.56(-0.72%) |
Sep 04, 2024 | 78.59 | 78.82 | 78.30 | 78.61 | 52,661 | +0.59(+0.75%) |
Sep 03, 2024 | 79.37 | 79.37 | 78.03 | 78.03 | 315 | -1.73(-2.17%) |
Aug 30, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 100 | +0.68(+0.86%) |
Aug 29, 2024 | 79.27 | 79.27 | 79.07 | 79.07 | 109 | +0.29(+0.37%) |
Aug 28, 2024 | 78.76 | 78.79 | 78.75 | 78.78 | 14,398 | -0.26(-0.33%) |
Aug 27, 2024 | 79.04 | 79.04 | 79.03 | 79.04 | 3,497 | -0.24(-0.30%) |
Aug 26, 2024 | 79.30 | 79.30 | 79.28 | 79.28 | 669 | +0.18(+0.23%) |
Aug 23, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 304 | +0.99(+1.27%) |
Aug 22, 2024 | 78.13 | 78.13 | 78.11 | 78.11 | 380 | -0.45(-0.58%) |
Aug 21, 2024 | 78.48 | 78.56 | 78.48 | 78.56 | 460 | +0.70(+0.90%) |
Aug 20, 2024 | 77.95 | 78.01 | 77.86 | 77.86 | 5,652 | -0.34(-0.44%) |
Aug 19, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 206 | +0.58(+0.75%) |
Aug 16, 2024 | 77.63 | 77.63 | 77.62 | 77.62 | 1,331 | +0.18(+0.23%) |
Aug 15, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 257 | +0.93(+1.21%) |
Aug 14, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 5 | +0.23(+0.30%) |
Aug 13, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 191 | +0.89(+1.19%) |
Aug 12, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 185 | -0.41(-0.54%) |
Aug 09, 2024 | 75.57 | 75.80 | 75.57 | 75.80 | 372 | +0.20(+0.27%) |
Aug 08, 2024 | 74.67 | 75.60 | 74.67 | 75.60 | 193 | +1.32(+1.77%) |
Aug 07, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 40 | -0.58(-0.78%) |
Aug 06, 2024 | 74.39 | 74.87 | 74.39 | 74.87 | 273 | +0.79(+1.07%) |
Aug 05, 2024 | 73.74 | 74.50 | 73.74 | 74.07 | 3,044 | -1.82(-2.40%) |
Aug 02, 2024 | 76.76 | 76.76 | 75.35 | 75.89 | 1,138 | -1.23(-1.59%) |