Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 78.68 | 78.83 | 78.09 | 78.31 | 379,283 | -0.40(-0.51%) |
Oct 10, 2024 | 77.14 | 79.13 | 77.14 | 78.71 | 291,771 | +1.48(+1.92%) |
Oct 09, 2024 | 77.78 | 77.78 | 76.25 | 77.23 | 632,177 | -0.06(-0.08%) |
Oct 08, 2024 | 78.16 | 78.76 | 75.67 | 77.29 | 836,109 | -1.92(-2.42%) |
Oct 07, 2024 | 77.02 | 79.29 | 77.02 | 79.21 | 538,634 | +2.07(+2.68%) |
Oct 04, 2024 | 77.13 | 77.50 | 76.13 | 77.14 | 440,036 | +1.03(+1.35%) |
Oct 03, 2024 | 74.14 | 76.21 | 73.44 | 76.11 | 807,399 | +2.18(+2.95%) |
Oct 02, 2024 | 74.80 | 74.80 | 72.84 | 73.93 | 548,200 | +0.34(+0.46%) |
Oct 01, 2024 | 70.21 | 73.66 | 69.88 | 73.59 | 267,159 | +3.14(+4.46%) |
Sep 30, 2024 | 70.33 | 71.10 | 69.88 | 70.45 | 272,996 | +0.16(+0.23%) |
Sep 27, 2024 | 68.94 | 70.44 | 68.94 | 70.29 | 432,976 | +1.61(+2.34%) |
Sep 26, 2024 | 69.05 | 70.17 | 68.31 | 68.68 | 501,799 | -1.64(-2.33%) |
Sep 25, 2024 | 70.80 | 71.29 | 69.81 | 70.32 | 460,694 | -1.18(-1.65%) |
Sep 24, 2024 | 71.22 | 72.02 | 71.10 | 71.50 | 416,363 | +1.24(+1.76%) |
Sep 23, 2024 | 68.92 | 70.33 | 68.44 | 70.26 | 375,519 | +1.61(+2.35%) |
Sep 20, 2024 | 68.35 | 68.94 | 67.63 | 68.65 | 539,921 | -0.22(-0.32%) |
Sep 19, 2024 | 68.08 | 69.02 | 67.80 | 68.87 | 433,301 | +1.93(+2.88%) |
Sep 18, 2024 | 67.06 | 67.83 | 66.30 | 66.94 | 284,397 | -0.34(-0.51%) |
Sep 17, 2024 | 66.96 | 67.69 | 66.85 | 67.28 | 485,582 | +0.23(+0.34%) |
Sep 16, 2024 | 66.42 | 67.17 | 65.86 | 67.05 | 385,098 | +0.77(+1.16%) |
Sep 13, 2024 | 66.27 | 66.85 | 65.93 | 66.28 | 499,068 | +0.32(+0.49%) |
Sep 12, 2024 | 66.69 | 66.69 | 65.40 | 65.96 | 417,512 | +0.23(+0.35%) |
Sep 11, 2024 | 66.31 | 66.56 | 65.16 | 65.73 | 410,074 | -0.45(-0.68%) |
Sep 10, 2024 | 67.87 | 67.91 | 65.36 | 66.18 | 761,011 | -1.82(-2.68%) |
Sep 09, 2024 | 68.03 | 68.93 | 67.71 | 68.00 | 753,670 | +0.00(+0.00%) |
Sep 06, 2024 | 69.50 | 70.26 | 67.79 | 68.00 | 417,640 | -1.80(-2.58%) |
Sep 05, 2024 | 71.54 | 71.87 | 69.60 | 69.80 | 256,200 | -1.21(-1.70%) |
Sep 04, 2024 | 72.46 | 72.56 | 71.01 | 71.01 | 322,732 | -1.32(-1.82%) |
Sep 03, 2024 | 72.99 | 73.37 | 71.83 | 72.33 | 450,240 | -2.45(-3.27%) |
Aug 30, 2024 | 75.30 | 75.42 | 74.49 | 74.77 | 320,328 | -1.12(-1.48%) |
Aug 29, 2024 | 75.60 | 76.49 | 75.38 | 75.90 | 280,861 | +0.78(+1.03%) |
Aug 28, 2024 | 75.10 | 75.66 | 74.71 | 75.12 | 345,127 | -0.35(-0.46%) |
Aug 27, 2024 | 76.73 | 76.73 | 75.45 | 75.47 | 243,186 | -1.29(-1.68%) |
Aug 26, 2024 | 76.22 | 77.22 | 76.11 | 76.76 | 273,121 | +1.05(+1.39%) |
Aug 23, 2024 | 74.99 | 75.88 | 74.83 | 75.71 | 176,678 | +1.51(+2.04%) |
Aug 22, 2024 | 74.49 | 75.09 | 74.09 | 74.20 | 155,378 | +0.00(+0.00%) |
Aug 21, 2024 | 74.08 | 75.10 | 73.79 | 74.20 | 146,884 | +0.29(+0.39%) |
Aug 20, 2024 | 75.38 | 75.38 | 73.52 | 73.91 | 253,525 | -1.59(-2.11%) |
Aug 19, 2024 | 76.34 | 76.56 | 75.39 | 75.50 | 334,631 | -0.68(-0.89%) |
Aug 16, 2024 | 75.93 | 76.95 | 75.82 | 76.17 | 204,321 | +0.01(+0.01%) |
Aug 15, 2024 | 75.80 | 76.85 | 75.68 | 76.16 | 257,151 | +0.81(+1.08%) |
Aug 14, 2024 | 74.75 | 75.53 | 74.66 | 75.35 | 275,199 | +0.53(+0.70%) |
Aug 13, 2024 | 74.30 | 74.96 | 73.57 | 74.82 | 445,498 | +0.16(+0.21%) |
Aug 12, 2024 | 72.38 | 75.03 | 72.32 | 74.66 | 575,932 | +2.75(+3.83%) |
Aug 09, 2024 | 71.48 | 71.99 | 70.32 | 71.91 | 431,291 | +0.71(+0.99%) |
Aug 08, 2024 | 69.19 | 71.89 | 69.15 | 71.20 | 710,672 | +2.18(+3.15%) |
Aug 07, 2024 | 69.19 | 69.79 | 68.78 | 69.03 | 499,690 | +1.10(+1.62%) |
Aug 06, 2024 | 67.31 | 68.90 | 66.24 | 67.92 | 673,460 | +0.62(+0.92%) |
Aug 05, 2024 | 65.50 | 67.50 | 64.37 | 67.31 | 307,683 | -0.31(-0.46%) |
Aug 02, 2024 | 67.25 | 68.59 | 65.81 | 67.62 | 1,031,133 | -1.07(-1.56%) |