Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 73.80 | 74.49 | 73.36 | 74.23 | 3,676,128 | +1.17(+1.60%) |
Oct 24, 2024 | 73.75 | 74.08 | 72.27 | 73.06 | 2,215,869 | -0.49(-0.67%) |
Oct 23, 2024 | 73.49 | 74.03 | 72.91 | 73.55 | 2,411,444 | -0.43(-0.58%) |
Oct 22, 2024 | 73.19 | 74.65 | 73.00 | 73.98 | 3,780,553 | +1.72(+2.38%) |
Oct 21, 2024 | 72.40 | 72.87 | 71.71 | 72.26 | 2,939,699 | +0.88(+1.23%) |
Oct 18, 2024 | 71.74 | 71.92 | 70.57 | 71.38 | 4,342,292 | -1.24(-1.71%) |
Oct 17, 2024 | 72.05 | 72.84 | 71.31 | 72.62 | 2,537,298 | +0.22(+0.30%) |
Oct 16, 2024 | 72.38 | 72.67 | 71.53 | 72.40 | 2,193,606 | -0.36(-0.49%) |
Oct 15, 2024 | 72.27 | 72.95 | 71.67 | 72.76 | 4,106,829 | -3.17(-4.17%) |
Oct 14, 2024 | 76.06 | 76.65 | 75.48 | 75.93 | 3,897,512 | -1.56(-2.01%) |
Oct 11, 2024 | 77.01 | 77.88 | 76.69 | 77.49 | 3,642,401 | -0.28(-0.36%) |
Oct 10, 2024 | 76.15 | 78.04 | 75.76 | 77.77 | 4,531,403 | +2.52(+3.35%) |
Oct 09, 2024 | 74.11 | 75.36 | 73.41 | 75.25 | 6,806,887 | -0.54(-0.71%) |
Oct 08, 2024 | 76.83 | 76.94 | 74.57 | 75.79 | 8,042,857 | -3.41(-4.31%) |
Oct 07, 2024 | 77.42 | 79.31 | 77.29 | 79.20 | 4,343,544 | +2.85(+3.73%) |
Oct 04, 2024 | 76.21 | 77.40 | 75.76 | 76.35 | 5,841,069 | +0.62(+0.82%) |
Oct 03, 2024 | 73.74 | 75.90 | 73.45 | 75.73 | 7,083,770 | +2.97(+4.08%) |
Oct 02, 2024 | 73.95 | 74.21 | 71.62 | 72.76 | 4,091,214 | +0.65(+0.90%) |
Oct 01, 2024 | 69.34 | 73.73 | 69.29 | 72.11 | 13,922,939 | +2.19(+3.13%) |
Sep 30, 2024 | 69.96 | 70.87 | 69.42 | 69.92 | 2,341,693 | -0.35(-0.50%) |
Sep 27, 2024 | 69.30 | 70.32 | 68.80 | 70.27 | 3,214,666 | +1.26(+1.83%) |
Sep 26, 2024 | 69.22 | 70.12 | 68.60 | 69.01 | 4,589,287 | -2.47(-3.46%) |
Sep 25, 2024 | 72.35 | 72.80 | 70.94 | 71.48 | 3,464,517 | -1.81(-2.47%) |
Sep 24, 2024 | 73.85 | 73.86 | 72.83 | 73.29 | 2,381,138 | +1.04(+1.44%) |
Sep 23, 2024 | 72.96 | 73.53 | 71.17 | 72.25 | 2,837,035 | -0.67(-0.92%) |
Sep 20, 2024 | 72.42 | 73.14 | 72.05 | 72.92 | 1,353,349 | +0.17(+0.23%) |
Sep 19, 2024 | 72.22 | 73.21 | 71.78 | 72.75 | 4,126,744 | +2.09(+2.96%) |
Sep 18, 2024 | 71.01 | 71.94 | 70.58 | 70.66 | 2,434,245 | -1.06(-1.48%) |
Sep 17, 2024 | 70.90 | 72.29 | 70.84 | 71.72 | 1,950,647 | +0.84(+1.19%) |
Sep 16, 2024 | 70.61 | 71.22 | 70.13 | 70.88 | 3,316,195 | +1.04(+1.49%) |
Sep 13, 2024 | 70.20 | 70.93 | 69.12 | 69.84 | 2,452,990 | -0.05(-0.07%) |
Sep 12, 2024 | 69.07 | 70.46 | 68.53 | 69.89 | 4,035,742 | +2.04(+3.01%) |
Sep 11, 2024 | 67.85 | 68.62 | 66.37 | 67.85 | 3,138,900 | +0.89(+1.33%) |
Sep 10, 2024 | 69.45 | 69.49 | 66.02 | 66.96 | 4,023,989 | -2.31(-3.33%) |
Sep 09, 2024 | 68.49 | 69.66 | 68.05 | 69.27 | 2,672,508 | +0.34(+0.49%) |
Sep 06, 2024 | 70.55 | 70.87 | 67.91 | 68.93 | 3,708,590 | -0.96(-1.37%) |
Sep 05, 2024 | 70.73 | 71.53 | 69.51 | 69.89 | 3,482,003 | +0.28(+0.40%) |
Sep 04, 2024 | 70.62 | 71.50 | 69.55 | 69.61 | 4,717,098 | -1.48(-2.08%) |
Sep 03, 2024 | 72.15 | 72.15 | 70.85 | 71.09 | 4,967,171 | -3.25(-4.37%) |
Aug 30, 2024 | 75.19 | 75.22 | 74.12 | 74.34 | 3,341,405 | -2.43(-3.17%) |
Aug 29, 2024 | 76.77 | 77.65 | 76.10 | 76.77 | 4,060,707 | +1.29(+1.71%) |
Aug 28, 2024 | 75.40 | 76.23 | 74.80 | 75.48 | 1,852,410 | -1.01(-1.32%) |
Aug 27, 2024 | 77.39 | 77.60 | 76.14 | 76.49 | 3,532,353 | -1.34(-1.72%) |
Aug 26, 2024 | 78.07 | 78.32 | 77.62 | 77.83 | 4,195,778 | +2.28(+3.02%) |
Aug 23, 2024 | 74.99 | 75.76 | 74.87 | 75.55 | 3,008,631 | +1.97(+2.68%) |
Aug 22, 2024 | 72.83 | 74.17 | 72.71 | 73.58 | 3,163,250 | +0.98(+1.35%) |
Aug 21, 2024 | 74.32 | 74.81 | 72.11 | 72.60 | 2,762,858 | -1.23(-1.67%) |
Aug 20, 2024 | 74.74 | 75.02 | 73.68 | 73.83 | 2,761,128 | -0.55(-0.74%) |
Aug 19, 2024 | 76.25 | 76.38 | 74.09 | 74.38 | 4,875,000 | -1.94(-2.54%) |
Aug 16, 2024 | 76.23 | 76.65 | 75.69 | 76.32 | 2,475,999 | -1.09(-1.41%) |
Aug 15, 2024 | 77.29 | 78.00 | 77.15 | 77.41 | 1,635,717 | +0.82(+1.07%) |
Aug 14, 2024 | 77.60 | 77.75 | 76.30 | 76.59 | 1,721,570 | -1.05(-1.35%) |
Aug 13, 2024 | 78.38 | 78.46 | 77.31 | 77.64 | 2,297,909 | -0.99(-1.26%) |
Aug 12, 2024 | 77.19 | 79.17 | 76.93 | 78.63 | 4,738,615 | +2.41(+3.16%) |
Aug 09, 2024 | 75.67 | 76.35 | 75.25 | 76.22 | 2,923,566 | +0.86(+1.14%) |
Aug 08, 2024 | 74.53 | 75.80 | 74.44 | 75.36 | 3,034,047 | +0.67(+0.90%) |
Aug 07, 2024 | 73.94 | 75.17 | 73.69 | 74.69 | 4,942,714 | +2.24(+3.09%) |
Aug 06, 2024 | 71.77 | 73.39 | 71.73 | 72.45 | 3,376,480 | -0.77(-1.05%) |
Aug 05, 2024 | 71.94 | 73.26 | 71.83 | 73.22 | 3,933,869 | -0.17(-0.23%) |
Aug 02, 2024 | 73.81 | 73.82 | 72.43 | 73.39 | 5,001,264 | -2.90(-3.80%) |