Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 78.50 | 79.25 | 77.70 | 79.19 | 5,200,615 | +2.05(+2.66%) |
Oct 16, 2024 | 77.20 | 77.70 | 76.68 | 77.14 | 3,144,946 | +0.16(+0.21%) |
Oct 15, 2024 | 77.28 | 77.99 | 76.62 | 76.98 | 3,340,284 | -0.64(-0.82%) |
Oct 14, 2024 | 77.47 | 77.93 | 77.24 | 77.62 | 2,624,007 | +0.39(+0.50%) |
Oct 11, 2024 | 76.56 | 77.89 | 76.56 | 77.23 | 4,322,932 | +0.70(+0.91%) |
Oct 10, 2024 | 77.39 | 77.45 | 76.07 | 76.53 | 3,434,242 | +0.93(+1.23%) |
Oct 09, 2024 | 74.42 | 75.86 | 74.38 | 75.60 | 2,499,063 | +0.97(+1.30%) |
Oct 08, 2024 | 73.92 | 75.01 | 73.76 | 74.63 | 3,551,686 | +0.99(+1.34%) |
Oct 07, 2024 | 75.36 | 75.67 | 73.41 | 73.64 | 5,019,079 | -2.41(-3.17%) |
Oct 04, 2024 | 73.12 | 76.17 | 72.79 | 76.05 | 4,192,518 | +3.71(+5.13%) |
Oct 03, 2024 | 72.32 | 72.56 | 71.47 | 72.34 | 3,303,760 | -0.11(-0.15%) |
Oct 02, 2024 | 72.67 | 73.02 | 72.17 | 72.45 | 3,004,396 | -0.27(-0.37%) |
Oct 01, 2024 | 72.96 | 73.17 | 72.19 | 72.72 | 3,619,819 | -0.51(-0.70%) |
Sep 30, 2024 | 73.31 | 73.31 | 72.18 | 73.23 | 3,475,433 | -0.11(-0.15%) |
Sep 27, 2024 | 73.23 | 74.08 | 72.82 | 73.34 | 2,851,656 | +0.22(+0.30%) |
Sep 26, 2024 | 73.03 | 73.62 | 72.85 | 73.12 | 2,578,910 | +0.10(+0.14%) |
Sep 25, 2024 | 74.01 | 74.43 | 72.98 | 73.02 | 2,789,823 | -0.40(-0.54%) |
Sep 24, 2024 | 73.84 | 74.24 | 73.30 | 73.42 | 4,821,059 | -0.88(-1.18%) |
Sep 23, 2024 | 73.97 | 74.52 | 73.64 | 74.30 | 3,770,483 | +0.54(+0.73%) |
Sep 20, 2024 | 73.45 | 73.94 | 73.07 | 73.76 | 15,499,826 | -0.13(-0.18%) |
Sep 19, 2024 | 74.30 | 74.65 | 73.13 | 73.89 | 5,346,649 | +0.59(+0.80%) |
Sep 18, 2024 | 73.71 | 74.11 | 73.08 | 73.30 | 3,649,115 | -0.30(-0.41%) |
Sep 17, 2024 | 73.04 | 74.02 | 73.00 | 73.60 | 2,675,938 | +0.60(+0.82%) |
Sep 16, 2024 | 73.30 | 73.74 | 72.77 | 73.00 | 4,081,549 | +0.29(+0.40%) |
Sep 13, 2024 | 73.09 | 73.42 | 71.94 | 72.71 | 3,681,824 | -0.07(-0.10%) |
Sep 12, 2024 | 72.02 | 72.80 | 71.45 | 72.78 | 2,829,816 | +1.01(+1.41%) |
Sep 11, 2024 | 71.78 | 71.88 | 70.66 | 71.77 | 3,460,453 | -0.15(-0.21%) |
Sep 10, 2024 | 72.67 | 72.70 | 70.62 | 71.91 | 4,743,000 | -0.51(-0.70%) |
Sep 09, 2024 | 72.11 | 72.83 | 71.54 | 72.42 | 5,574,995 | +0.91(+1.27%) |
Sep 06, 2024 | 73.31 | 74.33 | 70.88 | 71.52 | 7,245,032 | -1.92(-2.61%) |
Sep 05, 2024 | 76.82 | 76.82 | 73.13 | 73.44 | 5,087,247 | -2.83(-3.72%) |
Sep 04, 2024 | 75.97 | 76.36 | 75.62 | 76.27 | 3,145,754 | +0.66(+0.87%) |
Sep 03, 2024 | 76.33 | 76.93 | 75.18 | 75.61 | 3,459,479 | -1.01(-1.32%) |
Aug 30, 2024 | 75.95 | 76.68 | 75.48 | 76.63 | 4,409,519 | +0.92(+1.22%) |
Aug 29, 2024 | 75.46 | 76.13 | 74.66 | 75.70 | 2,448,525 | +0.60(+0.79%) |
Aug 28, 2024 | 73.84 | 75.36 | 73.80 | 75.11 | 2,399,338 | +1.08(+1.46%) |
Aug 27, 2024 | 74.57 | 74.65 | 73.96 | 74.02 | 2,642,847 | -0.18(-0.24%) |
Aug 26, 2024 | 75.14 | 75.54 | 74.13 | 74.20 | 2,566,892 | -0.71(-0.94%) |
Aug 23, 2024 | 74.99 | 75.17 | 74.23 | 74.91 | 2,400,792 | +0.56(+0.75%) |
Aug 22, 2024 | 74.09 | 74.65 | 74.00 | 74.35 | 2,741,441 | +0.41(+0.55%) |
Aug 21, 2024 | 73.54 | 74.01 | 73.09 | 73.94 | 2,838,865 | +0.47(+0.64%) |
Aug 20, 2024 | 73.84 | 74.05 | 73.37 | 73.48 | 2,687,050 | -0.55(-0.74%) |
Aug 19, 2024 | 72.98 | 74.12 | 72.87 | 74.02 | 2,320,507 | +0.87(+1.18%) |
Aug 16, 2024 | 73.22 | 73.56 | 72.78 | 73.16 | 6,189,223 | +0.14(+0.19%) |
Aug 15, 2024 | 73.48 | 73.95 | 72.67 | 73.02 | 3,055,995 | +0.51(+0.70%) |
Aug 14, 2024 | 71.45 | 72.81 | 71.19 | 72.51 | 2,375,598 | +1.27(+1.79%) |
Aug 13, 2024 | 71.53 | 71.53 | 70.55 | 71.24 | 3,093,589 | +0.02(+0.03%) |
Aug 12, 2024 | 71.95 | 72.32 | 71.00 | 71.22 | 4,019,989 | -0.45(-0.62%) |
Aug 09, 2024 | 71.68 | 71.91 | 71.11 | 71.67 | 3,560,639 | -0.08(-0.11%) |
Aug 08, 2024 | 70.42 | 72.24 | 70.13 | 71.75 | 4,469,074 | +1.55(+2.21%) |
Aug 07, 2024 | 71.61 | 72.23 | 70.11 | 70.19 | 4,847,777 | -0.66(-0.93%) |
Aug 06, 2024 | 69.80 | 71.45 | 69.73 | 70.85 | 4,539,415 | +1.07(+1.54%) |
Aug 05, 2024 | 70.43 | 70.84 | 68.62 | 69.78 | 6,370,072 | -1.80(-2.51%) |
Aug 02, 2024 | 73.60 | 74.17 | 71.30 | 71.58 | 7,498,615 | -2.92(-3.92%) |