Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.70 | 74.95 | 74.45 | 74.51 | 366,744 | +0.03(+0.04%) |
Oct 17, 2024 | 75.08 | 75.19 | 74.32 | 74.48 | 798,958 | -1.72(-2.26%) |
Oct 16, 2024 | 76.31 | 76.58 | 76.05 | 76.20 | 551,578 | +0.42(+0.55%) |
Oct 15, 2024 | 75.12 | 75.82 | 75.09 | 75.78 | 903,332 | +1.60(+2.16%) |
Oct 14, 2024 | 73.51 | 74.24 | 73.42 | 74.18 | 846,440 | -0.13(-0.17%) |
Oct 11, 2024 | 74.00 | 74.64 | 73.94 | 74.31 | 906,122 | -0.41(-0.55%) |
Oct 10, 2024 | 74.63 | 74.78 | 73.98 | 74.72 | 3,270,501 | -0.58(-0.77%) |
Oct 09, 2024 | 75.44 | 75.80 | 75.00 | 75.30 | 591,164 | -0.53(-0.70%) |
Oct 08, 2024 | 75.18 | 75.88 | 75.15 | 75.83 | 996,962 | +0.10(+0.13%) |
Oct 07, 2024 | 75.93 | 76.22 | 75.58 | 75.73 | 954,195 | -0.74(-0.97%) |
Oct 04, 2024 | 76.33 | 76.96 | 76.26 | 76.47 | 1,364,146 | -1.28(-1.65%) |
Oct 03, 2024 | 78.45 | 78.57 | 77.70 | 77.75 | 1,311,725 | -0.99(-1.26%) |
Oct 02, 2024 | 78.32 | 78.77 | 77.99 | 78.74 | 1,076,793 | -0.93(-1.17%) |
Oct 01, 2024 | 80.08 | 80.67 | 79.55 | 79.67 | 796,196 | +0.76(+0.96%) |
Sep 30, 2024 | 79.49 | 79.55 | 78.68 | 78.91 | 688,275 | -0.38(-0.47%) |
Sep 27, 2024 | 79.36 | 79.56 | 79.01 | 79.29 | 608,278 | +0.47(+0.59%) |
Sep 26, 2024 | 78.80 | 79.02 | 78.08 | 78.82 | 647,430 | +0.32(+0.40%) |
Sep 25, 2024 | 79.05 | 79.09 | 78.49 | 78.50 | 777,465 | -0.98(-1.23%) |
Sep 24, 2024 | 78.71 | 79.70 | 78.56 | 79.48 | 1,331,717 | -0.09(-0.11%) |
Sep 23, 2024 | 79.30 | 80.01 | 78.76 | 79.57 | 914,527 | -0.26(-0.32%) |
Sep 20, 2024 | 79.99 | 80.21 | 79.68 | 79.83 | 675,581 | -0.44(-0.54%) |
Sep 19, 2024 | 79.90 | 80.32 | 79.74 | 80.27 | 1,173,743 | -0.46(-0.56%) |
Sep 18, 2024 | 81.47 | 81.95 | 80.65 | 80.72 | 914,648 | -1.43(-1.74%) |
Sep 17, 2024 | 82.97 | 83.16 | 82.05 | 82.15 | 648,124 | -0.56(-0.68%) |
Sep 16, 2024 | 81.83 | 82.77 | 81.63 | 82.71 | 486,826 | +1.19(+1.46%) |
Sep 13, 2024 | 81.61 | 81.87 | 81.15 | 81.52 | 618,783 | +0.14(+0.17%) |
Sep 12, 2024 | 81.60 | 81.82 | 80.87 | 81.39 | 591,636 | -0.50(-0.60%) |
Sep 11, 2024 | 81.75 | 82.59 | 81.61 | 81.88 | 691,401 | -0.12(-0.15%) |
Sep 10, 2024 | 81.09 | 82.26 | 81.00 | 82.00 | 571,960 | +0.80(+0.99%) |
Sep 09, 2024 | 80.53 | 81.39 | 80.26 | 81.20 | 606,128 | +0.50(+0.61%) |
Sep 06, 2024 | 80.75 | 82.10 | 80.39 | 80.70 | 1,209,813 | -0.08(-0.10%) |
Sep 05, 2024 | 80.49 | 80.93 | 79.88 | 80.78 | 665,435 | +0.68(+0.85%) |
Sep 04, 2024 | 78.86 | 80.15 | 78.77 | 80.10 | 606,232 | +1.35(+1.71%) |
Sep 03, 2024 | 78.56 | 79.15 | 78.33 | 78.75 | 981,181 | +1.79(+2.33%) |
Aug 30, 2024 | 78.33 | 78.69 | 76.96 | 76.96 | 687,283 | -1.14(-1.46%) |
Aug 29, 2024 | 77.96 | 78.26 | 77.71 | 78.10 | 584,637 | -0.39(-0.49%) |
Aug 28, 2024 | 78.63 | 78.86 | 78.34 | 78.48 | 424,580 | -0.12(-0.15%) |
Aug 27, 2024 | 78.11 | 78.69 | 77.99 | 78.60 | 447,803 | -0.24(-0.30%) |
Aug 26, 2024 | 79.43 | 79.43 | 78.80 | 78.84 | 604,518 | -0.24(-0.30%) |
Aug 23, 2024 | 78.95 | 79.44 | 78.69 | 79.08 | 1,201,619 | +0.59(+0.76%) |
Aug 22, 2024 | 79.02 | 79.16 | 78.14 | 78.48 | 977,140 | -1.18(-1.48%) |
Aug 21, 2024 | 79.61 | 80.09 | 79.03 | 79.66 | 634,712 | +0.04(+0.05%) |
Aug 20, 2024 | 79.16 | 79.76 | 78.94 | 79.62 | 646,209 | +0.93(+1.18%) |
Aug 19, 2024 | 78.16 | 78.98 | 78.15 | 78.69 | 466,115 | +0.57(+0.74%) |
Aug 16, 2024 | 78.14 | 78.27 | 77.71 | 78.12 | 701,140 | +0.40(+0.51%) |
Aug 15, 2024 | 76.90 | 77.78 | 76.69 | 77.72 | 975,543 | -0.86(-1.10%) |
Aug 14, 2024 | 78.16 | 78.83 | 78.14 | 78.58 | 522,584 | +0.75(+0.97%) |
Aug 13, 2024 | 77.85 | 77.92 | 77.50 | 77.83 | 637,974 | +0.74(+0.96%) |
Aug 12, 2024 | 76.48 | 77.36 | 76.37 | 77.09 | 902,174 | +0.29(+0.37%) |
Aug 09, 2024 | 76.90 | 76.98 | 76.49 | 76.80 | 1,175,665 | +1.25(+1.65%) |
Aug 08, 2024 | 75.39 | 75.72 | 75.04 | 75.55 | 699,314 | -0.64(-0.84%) |
Aug 07, 2024 | 76.32 | 76.96 | 75.81 | 76.20 | 895,639 | -0.93(-1.21%) |
Aug 06, 2024 | 78.85 | 79.11 | 77.08 | 77.13 | 1,353,425 | -2.45(-3.07%) |
Aug 05, 2024 | 80.56 | 80.83 | 78.58 | 79.57 | 2,480,521 | +0.64(+0.82%) |
Aug 02, 2024 | 77.49 | 79.06 | 77.38 | 78.93 | 1,812,323 | +3.10(+4.09%) |