Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.52 | 78.07 | 76.09 | 78.03 | 190,753 | +1.51(+1.97%) |
Oct 17, 2024 | 76.84 | 76.98 | 76.50 | 76.52 | 276,748 | -0.57(-0.74%) |
Oct 16, 2024 | 77.33 | 77.58 | 76.76 | 77.09 | 215,502 | +0.42(+0.55%) |
Oct 15, 2024 | 77.28 | 77.95 | 76.56 | 76.67 | 238,263 | -0.36(-0.47%) |
Oct 14, 2024 | 76.91 | 77.52 | 76.52 | 77.03 | 109,925 | +0.11(+0.14%) |
Oct 11, 2024 | 75.95 | 76.94 | 75.50 | 76.92 | 94,331 | +1.18(+1.56%) |
Oct 10, 2024 | 75.19 | 75.81 | 74.80 | 75.74 | 142,419 | -0.04(-0.05%) |
Oct 09, 2024 | 75.28 | 76.37 | 75.25 | 75.78 | 118,476 | +0.13(+0.17%) |
Oct 08, 2024 | 75.01 | 76.09 | 74.83 | 75.65 | 140,504 | +0.27(+0.36%) |
Oct 07, 2024 | 76.36 | 76.62 | 74.95 | 75.38 | 163,383 | -1.13(-1.48%) |
Oct 04, 2024 | 77.00 | 77.17 | 76.13 | 76.51 | 120,481 | -0.07(-0.09%) |
Oct 03, 2024 | 77.00 | 77.00 | 75.94 | 76.58 | 161,783 | -0.48(-0.62%) |
Oct 02, 2024 | 76.81 | 77.55 | 76.78 | 77.06 | 116,640 | -0.27(-0.35%) |
Oct 01, 2024 | 77.06 | 78.00 | 76.58 | 77.33 | 164,866 | -0.10(-0.13%) |
Sep 30, 2024 | 77.46 | 78.35 | 77.12 | 77.43 | 183,536 | -0.31(-0.40%) |
Sep 27, 2024 | 77.46 | 77.94 | 76.86 | 77.74 | 167,888 | +0.75(+0.97%) |
Sep 26, 2024 | 77.27 | 77.58 | 76.79 | 76.99 | 148,103 | +0.47(+0.61%) |
Sep 25, 2024 | 76.93 | 77.21 | 76.30 | 76.52 | 148,481 | -0.81(-1.05%) |
Sep 24, 2024 | 77.20 | 77.82 | 77.06 | 77.33 | 142,911 | +0.09(+0.12%) |
Sep 23, 2024 | 77.41 | 77.88 | 77.15 | 77.24 | 155,810 | +0.18(+0.23%) |
Sep 20, 2024 | 76.86 | 77.44 | 76.22 | 77.06 | 354,558 | -0.42(-0.54%) |
Sep 19, 2024 | 77.57 | 77.67 | 76.48 | 77.48 | 312,814 | +1.55(+2.04%) |
Sep 18, 2024 | 75.72 | 77.89 | 74.78 | 75.93 | 160,974 | +0.74(+0.98%) |
Sep 17, 2024 | 75.25 | 76.11 | 74.94 | 75.19 | 199,189 | +0.19(+0.25%) |
Sep 16, 2024 | 75.82 | 75.92 | 74.48 | 75.00 | 266,571 | -0.69(-0.91%) |
Sep 13, 2024 | 74.80 | 75.71 | 74.29 | 75.69 | 164,187 | +1.63(+2.20%) |
Sep 12, 2024 | 73.76 | 74.36 | 73.00 | 74.06 | 120,063 | +0.86(+1.17%) |
Sep 11, 2024 | 72.09 | 73.24 | 70.87 | 73.20 | 153,162 | +0.29(+0.40%) |
Sep 10, 2024 | 71.97 | 72.99 | 71.50 | 72.91 | 160,979 | +0.63(+0.87%) |
Sep 09, 2024 | 72.68 | 72.83 | 71.99 | 72.28 | 201,692 | -0.59(-0.81%) |
Sep 06, 2024 | 73.28 | 73.44 | 72.32 | 72.87 | 229,167 | -0.29(-0.40%) |
Sep 05, 2024 | 74.01 | 74.18 | 72.85 | 73.16 | 113,901 | -0.64(-0.87%) |
Sep 04, 2024 | 73.96 | 74.99 | 72.98 | 73.80 | 247,382 | -0.16(-0.22%) |
Sep 03, 2024 | 74.54 | 74.87 | 73.61 | 73.96 | 290,038 | -1.26(-1.68%) |
Aug 30, 2024 | 75.00 | 75.68 | 74.60 | 75.22 | 224,577 | +0.39(+0.52%) |
Aug 29, 2024 | 75.36 | 75.69 | 74.60 | 74.83 | 198,385 | -0.32(-0.43%) |
Aug 28, 2024 | 74.62 | 75.90 | 74.62 | 75.15 | 203,720 | +0.11(+0.15%) |
Aug 27, 2024 | 74.16 | 75.70 | 73.71 | 75.04 | 124,553 | +0.35(+0.47%) |
Aug 26, 2024 | 75.07 | 75.50 | 74.55 | 74.69 | 155,340 | -0.01(-0.01%) |
Aug 23, 2024 | 72.79 | 74.81 | 72.51 | 74.70 | 296,830 | +2.52(+3.49%) |
Aug 22, 2024 | 73.22 | 73.22 | 71.71 | 72.18 | 152,439 | -0.92(-1.26%) |
Aug 21, 2024 | 72.56 | 73.50 | 71.83 | 73.10 | 303,739 | +0.91(+1.26%) |
Aug 20, 2024 | 73.13 | 74.00 | 71.77 | 72.19 | 151,295 | -1.14(-1.55%) |
Aug 19, 2024 | 71.99 | 73.84 | 71.99 | 73.33 | 284,214 | +1.39(+1.93%) |
Aug 16, 2024 | 71.78 | 72.20 | 70.92 | 71.94 | 256,195 | +0.03(+0.04%) |
Aug 15, 2024 | 70.65 | 71.92 | 70.65 | 71.91 | 426,417 | +1.54(+2.19%) |
Aug 14, 2024 | 69.67 | 70.99 | 69.50 | 70.37 | 299,295 | +0.77(+1.11%) |
Aug 13, 2024 | 70.71 | 70.71 | 69.38 | 69.60 | 355,410 | -0.56(-0.80%) |
Aug 12, 2024 | 70.69 | 71.17 | 69.91 | 70.16 | 558,555 | -0.44(-0.62%) |
Aug 09, 2024 | 69.50 | 71.39 | 69.06 | 70.60 | 490,110 | +1.46(+2.11%) |
Aug 08, 2024 | 67.67 | 69.67 | 67.67 | 69.14 | 706,949 | +2.83(+4.27%) |
Aug 07, 2024 | 71.95 | 72.34 | 66.19 | 66.31 | 1,311,331 | +3.94(+6.32%) |
Aug 06, 2024 | 61.54 | 63.50 | 61.05 | 62.37 | 385,417 | +0.91(+1.48%) |
Aug 05, 2024 | 61.23 | 63.37 | 59.83 | 61.46 | 381,979 | -2.49(-3.89%) |
Aug 02, 2024 | 66.40 | 66.80 | 63.94 | 63.95 | 478,072 | -4.44(-6.49%) |