Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 74.03 | 74.85 | 73.81 | 73.96 | 1,249,606 | +0.33(+0.45%) |
Oct 14, 2024 | 73.00 | 73.81 | 72.68 | 73.63 | 902,972 | +0.54(+0.74%) |
Oct 11, 2024 | 72.63 | 73.17 | 72.22 | 73.09 | 1,045,041 | +0.93(+1.29%) |
Oct 10, 2024 | 72.44 | 73.04 | 71.77 | 72.16 | 1,133,406 | -0.46(-0.63%) |
Oct 09, 2024 | 73.01 | 73.11 | 72.02 | 72.62 | 1,495,721 | -0.25(-0.34%) |
Oct 08, 2024 | 73.27 | 73.28 | 72.50 | 72.87 | 986,162 | -0.02(-0.03%) |
Oct 07, 2024 | 73.08 | 73.08 | 72.47 | 72.89 | 1,055,501 | -0.64(-0.87%) |
Oct 04, 2024 | 72.81 | 73.64 | 72.50 | 73.53 | 1,050,203 | +0.19(+0.26%) |
Oct 03, 2024 | 73.84 | 73.86 | 72.81 | 73.34 | 1,223,073 | -0.52(-0.70%) |
Oct 02, 2024 | 73.40 | 74.06 | 73.00 | 73.86 | 1,610,547 | -0.02(-0.03%) |
Oct 01, 2024 | 74.86 | 75.08 | 73.46 | 73.88 | 1,508,249 | -0.58(-0.78%) |
Sep 30, 2024 | 73.60 | 74.56 | 73.47 | 74.46 | 3,073,300 | +0.49(+0.66%) |
Sep 27, 2024 | 74.77 | 74.77 | 73.83 | 73.97 | 2,952,446 | -0.34(-0.46%) |
Sep 26, 2024 | 75.13 | 75.17 | 74.15 | 74.31 | 1,360,075 | -0.88(-1.17%) |
Sep 25, 2024 | 75.48 | 75.82 | 74.91 | 75.19 | 1,482,713 | -0.09(-0.12%) |
Sep 24, 2024 | 75.35 | 76.11 | 75.26 | 75.28 | 1,620,317 | -1.48(-1.93%) |
Sep 23, 2024 | 76.24 | 77.07 | 76.24 | 76.77 | 1,575,226 | +0.85(+1.12%) |
Sep 20, 2024 | 76.34 | 76.49 | 75.62 | 75.91 | 4,520,563 | -0.48(-0.62%) |
Sep 19, 2024 | 76.98 | 76.98 | 75.83 | 76.39 | 1,572,043 | -0.02(-0.03%) |
Sep 18, 2024 | 76.97 | 77.69 | 76.32 | 76.41 | 2,037,052 | -0.26(-0.34%) |
Sep 17, 2024 | 77.08 | 77.58 | 76.39 | 76.67 | 1,557,428 | -0.43(-0.55%) |
Sep 16, 2024 | 77.99 | 78.15 | 77.05 | 77.09 | 1,470,547 | -0.31(-0.40%) |
Sep 13, 2024 | 76.85 | 77.43 | 76.57 | 77.40 | 1,024,548 | +0.69(+0.90%) |
Sep 12, 2024 | 76.04 | 76.78 | 75.49 | 76.71 | 1,172,437 | +0.64(+0.85%) |
Sep 11, 2024 | 75.51 | 76.12 | 74.61 | 76.06 | 1,206,034 | -0.15(-0.20%) |
Sep 10, 2024 | 75.61 | 76.27 | 74.67 | 76.21 | 1,320,825 | +1.76(+2.37%) |
Sep 09, 2024 | 73.91 | 74.63 | 73.20 | 74.45 | 1,713,838 | +0.75(+1.02%) |
Sep 06, 2024 | 74.47 | 74.56 | 73.12 | 73.69 | 2,288,836 | -1.05(-1.41%) |
Sep 05, 2024 | 75.56 | 75.64 | 74.12 | 74.74 | 1,515,231 | -0.08(-0.11%) |
Sep 04, 2024 | 74.92 | 76.08 | 74.33 | 74.82 | 2,148,371 | -0.18(-0.24%) |
Sep 03, 2024 | 73.90 | 75.26 | 73.84 | 75.00 | 1,552,631 | +0.77(+1.04%) |
Aug 30, 2024 | 73.85 | 74.46 | 73.22 | 74.23 | 2,047,996 | +0.83(+1.13%) |
Aug 29, 2024 | 73.40 | 73.81 | 73.18 | 73.39 | 1,275,199 | -0.15(-0.20%) |
Aug 28, 2024 | 72.87 | 73.73 | 72.75 | 73.54 | 1,411,666 | +0.74(+1.02%) |
Aug 27, 2024 | 71.93 | 73.09 | 71.60 | 72.80 | 1,318,305 | +0.51(+0.70%) |
Aug 26, 2024 | 72.55 | 73.07 | 72.13 | 72.29 | 1,725,085 | -0.69(-0.95%) |
Aug 23, 2024 | 72.17 | 73.19 | 71.91 | 72.99 | 1,108,928 | +1.03(+1.43%) |
Aug 22, 2024 | 71.78 | 71.98 | 71.30 | 71.96 | 1,111,593 | +0.28(+0.39%) |
Aug 21, 2024 | 71.37 | 71.76 | 70.99 | 71.68 | 1,543,327 | +0.33(+0.46%) |
Aug 20, 2024 | 70.97 | 71.36 | 70.72 | 71.35 | 882,747 | +0.39(+0.54%) |
Aug 19, 2024 | 70.91 | 71.34 | 70.63 | 70.97 | 776,927 | +0.18(+0.25%) |
Aug 16, 2024 | 70.68 | 70.85 | 70.08 | 70.79 | 1,455,641 | +0.17(+0.24%) |
Aug 15, 2024 | 70.58 | 70.98 | 70.00 | 70.62 | 1,550,344 | +0.05(+0.07%) |
Aug 14, 2024 | 70.62 | 71.12 | 70.24 | 70.57 | 1,528,620 | +0.04(+0.06%) |
Aug 13, 2024 | 70.96 | 70.96 | 70.13 | 70.53 | 1,073,856 | +0.30(+0.42%) |
Aug 12, 2024 | 70.27 | 70.57 | 69.71 | 70.23 | 1,197,128 | -0.50(-0.70%) |
Aug 09, 2024 | 70.03 | 70.85 | 69.60 | 70.73 | 1,216,726 | +0.95(+1.36%) |
Aug 08, 2024 | 69.39 | 69.88 | 68.66 | 69.78 | 2,464,656 | +0.35(+0.50%) |
Aug 07, 2024 | 71.12 | 71.50 | 69.34 | 69.43 | 2,273,621 | -1.37(-1.93%) |
Aug 06, 2024 | 68.58 | 71.23 | 68.50 | 70.80 | 2,733,927 | +2.23(+3.25%) |
Aug 05, 2024 | 68.88 | 70.05 | 68.27 | 68.57 | 4,097,156 | -1.04(-1.50%) |
Aug 02, 2024 | 69.94 | 71.69 | 69.01 | 69.61 | 3,238,023 | -0.45(-0.64%) |