Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.75 | 80.88 | 80.57 | 80.79 | 12,632 | +0.27(+0.34%) |
Oct 17, 2024 | 81.03 | 81.03 | 80.48 | 80.52 | 14,925 | +0.03(+0.04%) |
Oct 16, 2024 | 80.13 | 80.54 | 80.02 | 80.49 | 11,457 | +0.31(+0.39%) |
Oct 15, 2024 | 80.79 | 80.83 | 80.05 | 80.18 | 17,841 | -0.62(-0.77%) |
Oct 14, 2024 | 80.40 | 80.89 | 80.40 | 80.80 | 14,678 | +0.67(+0.84%) |
Oct 11, 2024 | 79.64 | 80.13 | 79.64 | 80.13 | 16,545 | +0.53(+0.67%) |
Oct 10, 2024 | 79.49 | 79.72 | 79.39 | 79.60 | 9,351 | -0.09(-0.11%) |
Oct 09, 2024 | 79.14 | 79.76 | 79.14 | 79.69 | 11,938 | +0.56(+0.71%) |
Oct 08, 2024 | 78.83 | 79.24 | 78.67 | 79.13 | 17,107 | +0.70(+0.89%) |
Oct 07, 2024 | 78.90 | 79.00 | 78.30 | 78.43 | 8,404 | -0.71(-0.90%) |
Oct 04, 2024 | 79.02 | 79.14 | 78.51 | 79.14 | 18,506 | +0.67(+0.85%) |
Oct 03, 2024 | 78.30 | 78.57 | 78.13 | 78.47 | 40,043 | -0.12(-0.15%) |
Oct 02, 2024 | 78.46 | 78.71 | 78.08 | 78.59 | 27,098 | +0.01(+0.01%) |
Oct 01, 2024 | 79.25 | 79.25 | 78.18 | 78.58 | 85,686 | -0.65(-0.82%) |
Sep 30, 2024 | 78.83 | 79.32 | 78.57 | 79.23 | 57,807 | +0.35(+0.44%) |
Sep 27, 2024 | 79.27 | 79.27 | 78.86 | 78.88 | 16,429 | -0.11(-0.14%) |
Sep 26, 2024 | 79.40 | 79.40 | 78.85 | 78.99 | 17,508 | +0.28(+0.36%) |
Sep 25, 2024 | 78.94 | 78.95 | 78.58 | 78.71 | 10,101 | -0.19(-0.24%) |
Sep 24, 2024 | 78.72 | 78.90 | 78.44 | 78.90 | 27,597 | +0.22(+0.28%) |
Sep 23, 2024 | 78.67 | 78.72 | 78.50 | 78.68 | 49,068 | +0.24(+0.30%) |
Sep 20, 2024 | 78.45 | 78.54 | 78.17 | 78.44 | 14,557 | -0.21(-0.27%) |
Sep 19, 2024 | 78.71 | 78.92 | 78.50 | 78.65 | 19,516 | +1.39(+1.79%) |
Sep 18, 2024 | 77.67 | 77.97 | 77.26 | 77.27 | 12,519 | -0.22(-0.28%) |
Sep 17, 2024 | 77.75 | 77.97 | 77.25 | 77.48 | 85,270 | +0.06(+0.08%) |
Sep 16, 2024 | 77.27 | 77.50 | 77.15 | 77.43 | 23,387 | +0.07(+0.09%) |
Sep 13, 2024 | 77.09 | 77.45 | 77.09 | 77.36 | 5,593 | +0.50(+0.65%) |
Sep 12, 2024 | 76.42 | 76.96 | 76.19 | 76.86 | 29,367 | +0.52(+0.68%) |
Sep 11, 2024 | 75.37 | 76.34 | 74.33 | 76.34 | 15,698 | +0.85(+1.12%) |
Sep 10, 2024 | 75.33 | 75.49 | 74.88 | 75.49 | 13,910 | +0.37(+0.49%) |
Sep 09, 2024 | 74.96 | 75.34 | 74.69 | 75.12 | 22,398 | +0.77(+1.03%) |
Sep 06, 2024 | 75.60 | 75.78 | 74.25 | 74.36 | 10,038 | -1.20(-1.58%) |
Sep 05, 2024 | 75.85 | 76.10 | 75.34 | 75.55 | 116,751 | -0.25(-0.33%) |
Sep 04, 2024 | 75.63 | 76.17 | 75.60 | 75.80 | 7,540 | -0.15(-0.20%) |
Sep 03, 2024 | 77.13 | 77.13 | 75.66 | 75.95 | 116,258 | -1.65(-2.13%) |
Aug 30, 2024 | 77.26 | 77.64 | 76.69 | 77.60 | 24,915 | +0.79(+1.02%) |
Aug 29, 2024 | 77.06 | 77.54 | 76.78 | 76.82 | 13,071 | -0.02(-0.03%) |
Aug 28, 2024 | 77.24 | 77.24 | 76.36 | 76.84 | 18,490 | -0.40(-0.51%) |
Aug 27, 2024 | 77.04 | 77.35 | 77.04 | 77.24 | 25,741 | +0.09(+0.12%) |
Aug 26, 2024 | 77.48 | 77.55 | 77.05 | 77.15 | 30,707 | -0.28(-0.36%) |
Aug 23, 2024 | 76.96 | 77.44 | 76.81 | 77.43 | 94,714 | +0.90(+1.17%) |
Aug 22, 2024 | 77.43 | 77.43 | 76.46 | 76.53 | 6,967 | -0.67(-0.87%) |
Aug 21, 2024 | 77.06 | 77.25 | 76.84 | 77.20 | 15,831 | +0.35(+0.45%) |
Aug 20, 2024 | 77.09 | 77.15 | 76.70 | 76.85 | 14,149 | -0.19(-0.24%) |
Aug 19, 2024 | 76.29 | 77.04 | 76.23 | 77.04 | 97,583 | +0.80(+1.05%) |
Aug 16, 2024 | 75.82 | 76.38 | 75.82 | 76.24 | 10,348 | +0.09(+0.12%) |
Aug 15, 2024 | 75.66 | 76.15 | 75.59 | 76.15 | 15,475 | +1.30(+1.73%) |
Aug 14, 2024 | 74.71 | 74.94 | 74.50 | 74.85 | 25,454 | +0.32(+0.43%) |
Aug 13, 2024 | 73.75 | 74.54 | 73.75 | 74.54 | 57,819 | +1.18(+1.60%) |
Aug 12, 2024 | 73.54 | 73.67 | 73.12 | 73.36 | 146,042 | -0.01(-0.01%) |
Aug 09, 2024 | 72.94 | 73.39 | 72.79 | 73.37 | 144,707 | +0.43(+0.59%) |
Aug 08, 2024 | 72.12 | 73.07 | 72.00 | 72.94 | 19,169 | +1.67(+2.35%) |
Aug 07, 2024 | 72.69 | 73.06 | 71.27 | 71.27 | 128,019 | -0.52(-0.72%) |
Aug 06, 2024 | 71.44 | 72.83 | 71.29 | 71.79 | 227,870 | +0.66(+0.92%) |
Aug 05, 2024 | 70.09 | 72.03 | 69.96 | 71.13 | 296,340 | -2.12(-2.90%) |
Aug 02, 2024 | 73.75 | 73.75 | 72.72 | 73.25 | 519,408 | -1.43(-1.92%) |