Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.21 | 76.21 | 75.29 | 75.52 | 86,959 | -0.49(-0.64%) |
Oct 17, 2024 | 75.92 | 76.47 | 75.28 | 76.01 | 61,050 | -0.17(-0.22%) |
Oct 16, 2024 | 75.20 | 76.40 | 74.67 | 76.18 | 72,777 | +1.38(+1.84%) |
Oct 15, 2024 | 74.49 | 75.98 | 74.49 | 74.80 | 114,088 | -0.08(-0.11%) |
Oct 14, 2024 | 74.64 | 75.01 | 73.75 | 74.88 | 108,975 | -0.08(-0.11%) |
Oct 11, 2024 | 73.94 | 75.19 | 73.31 | 74.96 | 124,924 | +1.25(+1.70%) |
Oct 10, 2024 | 73.56 | 74.20 | 73.10 | 73.71 | 118,986 | -0.56(-0.75%) |
Oct 09, 2024 | 74.05 | 75.24 | 73.17 | 74.27 | 103,034 | +0.10(+0.13%) |
Oct 08, 2024 | 76.18 | 76.18 | 74.17 | 74.17 | 65,890 | -2.07(-2.72%) |
Oct 07, 2024 | 76.55 | 76.95 | 75.97 | 76.24 | 67,687 | -1.00(-1.29%) |
Oct 04, 2024 | 77.68 | 77.68 | 76.46 | 77.24 | 59,487 | +0.83(+1.09%) |
Oct 03, 2024 | 76.75 | 77.55 | 76.34 | 76.41 | 96,228 | -1.10(-1.42%) |
Oct 02, 2024 | 77.23 | 78.32 | 77.11 | 77.51 | 109,403 | +0.23(+0.30%) |
Oct 01, 2024 | 77.38 | 77.44 | 75.64 | 77.28 | 110,147 | +0.03(+0.04%) |
Sep 30, 2024 | 77.36 | 77.99 | 76.10 | 77.25 | 80,199 | -0.96(-1.23%) |
Sep 27, 2024 | 78.72 | 79.40 | 77.61 | 78.21 | 78,296 | +0.43(+0.55%) |
Sep 26, 2024 | 77.01 | 77.97 | 76.42 | 77.78 | 90,896 | +1.87(+2.46%) |
Sep 25, 2024 | 76.67 | 76.67 | 75.61 | 75.91 | 96,208 | -0.59(-0.77%) |
Sep 24, 2024 | 76.03 | 76.92 | 76.03 | 76.50 | 78,518 | +0.99(+1.31%) |
Sep 23, 2024 | 76.18 | 76.52 | 75.01 | 75.51 | 74,689 | -0.35(-0.46%) |
Sep 20, 2024 | 76.74 | 77.03 | 75.28 | 75.86 | 350,744 | -1.65(-2.13%) |
Sep 19, 2024 | 78.34 | 78.34 | 76.42 | 77.51 | 79,129 | +0.98(+1.28%) |
Sep 18, 2024 | 75.24 | 78.70 | 75.23 | 76.53 | 116,239 | +0.92(+1.22%) |
Sep 17, 2024 | 75.36 | 76.71 | 74.52 | 75.61 | 97,382 | +1.04(+1.39%) |
Sep 16, 2024 | 74.53 | 75.24 | 73.78 | 74.57 | 65,250 | +0.76(+1.03%) |
Sep 13, 2024 | 73.20 | 74.06 | 72.85 | 73.81 | 119,605 | +1.38(+1.91%) |
Sep 12, 2024 | 71.75 | 72.77 | 71.00 | 72.43 | 81,207 | +0.66(+0.92%) |
Sep 11, 2024 | 71.34 | 72.07 | 69.78 | 71.77 | 132,393 | -0.16(-0.22%) |
Sep 10, 2024 | 72.06 | 72.06 | 70.68 | 71.93 | 69,501 | +0.34(+0.47%) |
Sep 09, 2024 | 71.87 | 72.60 | 71.03 | 71.59 | 90,270 | -0.65(-0.90%) |
Sep 06, 2024 | 72.91 | 73.57 | 71.95 | 72.24 | 61,713 | -0.85(-1.16%) |
Sep 05, 2024 | 74.98 | 74.98 | 72.77 | 73.09 | 160,448 | -1.11(-1.50%) |
Sep 04, 2024 | 74.85 | 75.55 | 73.92 | 74.20 | 194,187 | -1.06(-1.41%) |
Sep 03, 2024 | 76.59 | 76.70 | 74.93 | 75.26 | 198,323 | -2.37(-3.05%) |
Aug 30, 2024 | 77.93 | 78.18 | 76.36 | 77.63 | 113,936 | -0.48(-0.62%) |
Aug 29, 2024 | 77.78 | 79.05 | 75.67 | 78.11 | 124,509 | +1.15(+1.50%) |
Aug 28, 2024 | 76.69 | 77.63 | 76.36 | 76.96 | 247,873 | -0.17(-0.22%) |
Aug 27, 2024 | 77.23 | 77.40 | 76.43 | 77.13 | 91,348 | -0.28(-0.36%) |
Aug 26, 2024 | 77.47 | 78.43 | 77.38 | 77.41 | 101,436 | +0.79(+1.03%) |
Aug 23, 2024 | 75.51 | 77.56 | 75.22 | 76.62 | 153,817 | +1.79(+2.39%) |
Aug 22, 2024 | 74.90 | 75.47 | 74.56 | 74.83 | 206,915 | -0.40(-0.53%) |
Aug 21, 2024 | 75.55 | 75.78 | 74.72 | 75.23 | 71,189 | +0.33(+0.44%) |
Aug 20, 2024 | 75.02 | 75.32 | 74.26 | 74.90 | 160,803 | -0.48(-0.63%) |
Aug 19, 2024 | 75.34 | 75.68 | 74.88 | 75.38 | 88,467 | +0.27(+0.36%) |
Aug 16, 2024 | 73.92 | 75.11 | 73.27 | 75.11 | 124,678 | +1.09(+1.48%) |
Aug 15, 2024 | 72.88 | 75.06 | 71.95 | 74.01 | 152,341 | +2.94(+4.13%) |
Aug 14, 2024 | 71.26 | 71.90 | 70.20 | 71.08 | 177,294 | +0.18(+0.25%) |
Aug 13, 2024 | 71.08 | 71.83 | 70.24 | 70.90 | 141,643 | +0.60(+0.85%) |
Aug 12, 2024 | 71.44 | 71.44 | 70.10 | 70.30 | 97,698 | -1.14(-1.60%) |
Aug 09, 2024 | 73.46 | 73.46 | 71.34 | 71.45 | 104,358 | -2.32(-3.14%) |
Aug 08, 2024 | 72.75 | 74.19 | 72.08 | 73.77 | 117,975 | +1.55(+2.15%) |
Aug 07, 2024 | 74.14 | 74.35 | 71.70 | 72.21 | 123,973 | -0.71(-0.97%) |
Aug 06, 2024 | 72.40 | 73.35 | 71.66 | 72.92 | 238,720 | +0.27(+0.37%) |
Aug 05, 2024 | 74.74 | 74.74 | 72.32 | 72.65 | 181,928 | -5.04(-6.48%) |
Aug 02, 2024 | 76.86 | 79.52 | 76.13 | 77.69 | 268,798 | -2.08(-2.61%) |