Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 78.88 | 78.88 | 78.53 | 78.60 | 80,543 | -0.05(-0.06%) |
Oct 16, 2024 | 78.47 | 78.69 | 78.40 | 78.65 | 91,156 | +0.33(+0.42%) |
Oct 15, 2024 | 78.89 | 78.90 | 78.24 | 78.32 | 63,567 | -0.57(-0.72%) |
Oct 14, 2024 | 78.54 | 78.97 | 78.53 | 78.89 | 55,722 | +0.25(+0.32%) |
Oct 11, 2024 | 78.32 | 78.68 | 78.17 | 78.64 | 68,105 | +0.41(+0.52%) |
Oct 10, 2024 | 78.10 | 78.28 | 77.94 | 78.23 | 42,885 | -0.03(-0.04%) |
Oct 09, 2024 | 77.95 | 78.36 | 77.85 | 78.26 | 58,410 | +0.15(+0.19%) |
Oct 08, 2024 | 78.00 | 78.13 | 77.77 | 78.11 | 73,430 | +0.25(+0.32%) |
Oct 07, 2024 | 78.04 | 78.24 | 77.73 | 77.86 | 140,628 | -0.53(-0.68%) |
Oct 04, 2024 | 78.27 | 78.39 | 77.93 | 78.39 | 94,279 | +0.43(+0.55%) |
Oct 03, 2024 | 77.93 | 78.14 | 77.78 | 77.96 | 68,649 | -0.35(-0.45%) |
Oct 02, 2024 | 78.16 | 78.41 | 78.00 | 78.31 | 82,683 | +0.09(+0.11%) |
Oct 01, 2024 | 78.65 | 78.65 | 77.99 | 78.22 | 45,913 | -0.42(-0.53%) |
Sep 30, 2024 | 78.57 | 78.68 | 78.15 | 78.64 | 65,327 | -0.02(-0.03%) |
Sep 27, 2024 | 78.89 | 78.99 | 78.53 | 78.66 | 81,325 | -0.12(-0.15%) |
Sep 26, 2024 | 78.81 | 78.96 | 78.53 | 78.78 | 44,317 | +0.78(+1.00%) |
Sep 25, 2024 | 78.33 | 78.34 | 77.97 | 78.00 | 63,490 | -0.31(-0.39%) |
Sep 24, 2024 | 78.14 | 78.35 | 77.99 | 78.31 | 147,875 | +0.38(+0.49%) |
Sep 23, 2024 | 77.86 | 77.98 | 77.76 | 77.93 | 65,391 | +0.23(+0.29%) |
Sep 20, 2024 | 77.66 | 77.85 | 77.45 | 77.70 | 51,532 | -0.26(-0.33%) |
Sep 19, 2024 | 77.81 | 78.14 | 77.55 | 77.96 | 44,902 | +1.12(+1.45%) |
Sep 18, 2024 | 77.12 | 77.59 | 76.79 | 76.85 | 88,136 | -0.20(-0.26%) |
Sep 17, 2024 | 77.27 | 77.45 | 76.86 | 77.05 | 70,135 | -0.12(-0.15%) |
Sep 16, 2024 | 77.02 | 77.17 | 76.74 | 77.17 | 88,426 | +0.28(+0.36%) |
Sep 13, 2024 | 76.70 | 76.99 | 76.70 | 76.89 | 46,870 | +0.39(+0.51%) |
Sep 12, 2024 | 76.05 | 76.55 | 75.85 | 76.50 | 45,368 | +0.44(+0.58%) |
Sep 11, 2024 | 75.45 | 76.06 | 74.73 | 76.06 | 69,897 | +0.54(+0.71%) |
Sep 10, 2024 | 75.52 | 75.55 | 74.99 | 75.52 | 53,707 | +0.15(+0.20%) |
Sep 09, 2024 | 75.21 | 75.60 | 75.08 | 75.37 | 60,008 | +0.62(+0.83%) |
Sep 06, 2024 | 75.76 | 75.89 | 74.67 | 74.75 | 75,916 | -1.00(-1.32%) |
Sep 05, 2024 | 75.94 | 76.14 | 75.53 | 75.75 | 45,370 | -0.12(-0.16%) |
Sep 04, 2024 | 75.67 | 76.19 | 75.67 | 75.87 | 64,657 | -0.01(-0.01%) |
Sep 03, 2024 | 76.79 | 76.79 | 75.74 | 75.88 | 88,705 | -1.22(-1.58%) |
Aug 30, 2024 | 76.97 | 77.16 | 76.55 | 77.10 | 69,699 | +0.40(+0.52%) |
Aug 29, 2024 | 76.87 | 77.23 | 76.56 | 76.70 | 46,788 | +0.04(+0.05%) |
Aug 28, 2024 | 76.97 | 77.00 | 76.34 | 76.66 | 71,498 | -0.32(-0.41%) |
Aug 27, 2024 | 76.84 | 77.09 | 76.60 | 76.98 | 66,729 | +0.11(+0.14%) |
Aug 26, 2024 | 77.14 | 77.29 | 76.77 | 76.87 | 96,439 | -0.26(-0.34%) |
Aug 23, 2024 | 76.65 | 77.19 | 76.57 | 77.13 | 52,789 | +0.95(+1.24%) |
Aug 22, 2024 | 76.83 | 76.88 | 76.04 | 76.18 | 74,232 | -0.51(-0.66%) |
Aug 21, 2024 | 76.56 | 76.85 | 76.43 | 76.69 | 57,816 | +0.37(+0.48%) |
Aug 20, 2024 | 76.49 | 76.54 | 76.23 | 76.32 | 75,868 | -0.10(-0.13%) |
Aug 19, 2024 | 75.92 | 76.50 | 75.92 | 76.42 | 65,117 | +0.60(+0.79%) |
Aug 16, 2024 | 75.52 | 75.92 | 75.52 | 75.82 | 48,738 | +0.29(+0.38%) |
Aug 15, 2024 | 75.15 | 75.64 | 75.15 | 75.53 | 87,266 | +0.79(+1.05%) |
Aug 14, 2024 | 74.59 | 74.82 | 74.39 | 74.74 | 96,048 | +0.16(+0.21%) |
Aug 13, 2024 | 73.95 | 74.60 | 73.92 | 74.59 | 56,234 | +1.06(+1.44%) |
Aug 12, 2024 | 73.66 | 73.80 | 73.35 | 73.53 | 56,002 | -0.01(-0.01%) |
Aug 09, 2024 | 73.18 | 73.67 | 73.08 | 73.54 | 63,045 | +0.25(+0.34%) |
Aug 08, 2024 | 72.72 | 73.31 | 72.45 | 73.29 | 69,707 | +1.17(+1.62%) |
Aug 07, 2024 | 72.98 | 73.33 | 71.97 | 72.12 | 47,807 | -0.12(-0.17%) |
Aug 06, 2024 | 71.88 | 72.84 | 71.75 | 72.24 | 71,964 | +0.38(+0.53%) |
Aug 05, 2024 | 71.39 | 72.40 | 70.98 | 71.86 | 102,072 | -1.62(-2.21%) |
Aug 02, 2024 | 73.75 | 73.83 | 73.01 | 73.49 | 58,785 | -0.93(-1.25%) |