Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 78.10 | 78.48 | 77.52 | 78.45 | 1,754,688 | +0.43(+0.55%) |
Oct 11, 2024 | 77.27 | 78.56 | 77.24 | 78.02 | 1,286,861 | +0.78(+1.01%) |
Oct 10, 2024 | 77.46 | 77.66 | 76.83 | 77.24 | 1,614,423 | +0.42(+0.55%) |
Oct 09, 2024 | 76.52 | 77.13 | 76.31 | 76.82 | 872,134 | +0.38(+0.50%) |
Oct 08, 2024 | 76.11 | 76.70 | 75.83 | 76.44 | 1,377,584 | +0.12(+0.16%) |
Oct 07, 2024 | 76.12 | 76.97 | 75.92 | 76.32 | 1,721,415 | -0.59(-0.77%) |
Oct 04, 2024 | 77.89 | 77.92 | 76.50 | 76.91 | 1,569,363 | +0.17(+0.22%) |
Oct 03, 2024 | 77.11 | 77.34 | 76.48 | 76.74 | 1,395,163 | -0.91(-1.17%) |
Oct 02, 2024 | 77.63 | 78.29 | 77.36 | 77.65 | 1,906,687 | +0.05(+0.06%) |
Oct 01, 2024 | 79.13 | 79.37 | 77.43 | 77.60 | 2,061,853 | -1.33(-1.69%) |
Sep 30, 2024 | 78.83 | 79.13 | 78.22 | 78.93 | 1,601,186 | -0.27(-0.34%) |
Sep 27, 2024 | 79.06 | 79.88 | 78.79 | 79.20 | 1,787,380 | +0.62(+0.79%) |
Sep 26, 2024 | 77.87 | 78.76 | 77.58 | 78.58 | 1,846,572 | +2.41(+3.16%) |
Sep 25, 2024 | 77.64 | 77.76 | 76.04 | 76.17 | 1,056,911 | -1.10(-1.42%) |
Sep 24, 2024 | 77.43 | 77.64 | 76.73 | 77.27 | 2,014,909 | +1.09(+1.43%) |
Sep 23, 2024 | 76.75 | 77.15 | 75.78 | 76.18 | 1,335,887 | -0.16(-0.21%) |
Sep 20, 2024 | 76.58 | 76.78 | 75.61 | 76.34 | 3,698,275 | -0.95(-1.23%) |
Sep 19, 2024 | 77.00 | 77.68 | 76.10 | 77.29 | 3,173,319 | +1.58(+2.09%) |
Sep 18, 2024 | 75.02 | 76.46 | 74.53 | 75.71 | 2,835,062 | +0.98(+1.31%) |
Sep 17, 2024 | 74.03 | 74.88 | 73.85 | 74.73 | 1,918,851 | +1.01(+1.37%) |
Sep 16, 2024 | 74.12 | 74.41 | 73.69 | 73.72 | 1,518,192 | +0.12(+0.16%) |
Sep 13, 2024 | 73.66 | 74.17 | 73.42 | 73.60 | 1,658,731 | +0.28(+0.38%) |
Sep 12, 2024 | 72.60 | 73.36 | 71.41 | 73.32 | 2,509,535 | +0.89(+1.23%) |
Sep 11, 2024 | 72.01 | 72.55 | 70.15 | 72.43 | 3,409,373 | +0.40(+0.55%) |
Sep 10, 2024 | 72.37 | 72.42 | 71.54 | 72.03 | 4,778,488 | -0.20(-0.28%) |
Sep 09, 2024 | 71.31 | 72.76 | 70.91 | 72.23 | 4,687,156 | +1.64(+2.32%) |
Sep 06, 2024 | 72.39 | 72.82 | 70.40 | 70.59 | 4,429,300 | -2.13(-2.93%) |
Sep 05, 2024 | 72.44 | 73.58 | 72.13 | 72.72 | 5,930,749 | +1.11(+1.55%) |
Sep 04, 2024 | 72.51 | 72.86 | 71.35 | 71.61 | 2,727,819 | -1.09(-1.50%) |
Sep 03, 2024 | 73.97 | 74.04 | 72.21 | 72.70 | 2,597,155 | -1.62(-2.18%) |
Aug 30, 2024 | 73.89 | 74.50 | 73.58 | 74.32 | 2,977,483 | +0.69(+0.94%) |
Aug 29, 2024 | 73.43 | 74.40 | 73.05 | 73.63 | 1,012,858 | +0.67(+0.92%) |
Aug 28, 2024 | 73.85 | 74.33 | 72.90 | 72.96 | 2,025,167 | -0.79(-1.07%) |
Aug 27, 2024 | 73.16 | 73.82 | 73.02 | 73.75 | 1,774,703 | +0.47(+0.64%) |
Aug 26, 2024 | 73.59 | 73.72 | 73.05 | 73.28 | 1,678,969 | -0.03(-0.04%) |
Aug 23, 2024 | 72.81 | 73.48 | 72.44 | 73.31 | 1,333,016 | +0.96(+1.33%) |
Aug 22, 2024 | 72.39 | 72.83 | 72.02 | 72.35 | 2,114,192 | +0.04(+0.06%) |
Aug 21, 2024 | 70.72 | 72.34 | 70.71 | 72.31 | 2,285,087 | +1.98(+2.81%) |
Aug 20, 2024 | 70.42 | 70.65 | 70.15 | 70.33 | 2,330,166 | -0.15(-0.21%) |
Aug 19, 2024 | 69.76 | 70.97 | 69.29 | 70.48 | 2,571,921 | +0.98(+1.41%) |
Aug 16, 2024 | 69.74 | 70.14 | 69.25 | 69.50 | 2,975,064 | -0.21(-0.30%) |
Aug 15, 2024 | 69.67 | 70.02 | 69.09 | 69.71 | 1,810,695 | +1.06(+1.54%) |
Aug 14, 2024 | 69.47 | 69.47 | 68.47 | 68.66 | 2,515,840 | -0.61(-0.88%) |
Aug 13, 2024 | 68.60 | 69.46 | 67.87 | 69.26 | 1,425,216 | +1.01(+1.48%) |
Aug 12, 2024 | 68.86 | 69.07 | 68.03 | 68.26 | 1,354,060 | -0.55(-0.80%) |
Aug 09, 2024 | 68.68 | 68.95 | 67.65 | 68.80 | 1,774,505 | -0.01(-0.01%) |
Aug 08, 2024 | 67.34 | 68.89 | 67.12 | 68.81 | 2,001,734 | +1.88(+2.81%) |
Aug 07, 2024 | 68.38 | 69.23 | 66.85 | 66.94 | 1,762,796 | -0.72(-1.06%) |
Aug 06, 2024 | 67.80 | 68.94 | 67.40 | 67.66 | 3,165,432 | +0.09(+0.13%) |
Aug 05, 2024 | 66.73 | 68.60 | 66.08 | 67.57 | 3,506,782 | -0.80(-1.17%) |
Aug 02, 2024 | 69.71 | 69.85 | 68.33 | 68.37 | 2,915,399 | -2.02(-2.87%) |