Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 75.84 | 76.00 | 75.20 | 75.78 | 507,243 | +0.20(+0.26%) |
Oct 17, 2024 | 76.36 | 76.44 | 74.95 | 75.58 | 891,083 | -0.71(-0.93%) |
Oct 16, 2024 | 75.58 | 76.69 | 75.07 | 76.29 | 644,377 | +0.86(+1.14%) |
Oct 15, 2024 | 75.80 | 77.00 | 75.41 | 75.43 | 997,416 | -0.36(-0.47%) |
Oct 14, 2024 | 75.41 | 75.91 | 75.17 | 75.79 | 707,031 | +0.19(+0.25%) |
Oct 11, 2024 | 74.70 | 75.65 | 74.30 | 75.60 | 564,901 | +0.89(+1.19%) |
Oct 10, 2024 | 73.59 | 75.14 | 73.06 | 74.71 | 1,512,349 | +1.07(+1.45%) |
Oct 09, 2024 | 73.30 | 74.29 | 73.05 | 73.64 | 1,073,694 | +0.25(+0.34%) |
Oct 08, 2024 | 75.25 | 75.25 | 73.33 | 73.39 | 1,002,410 | -1.61(-2.15%) |
Oct 07, 2024 | 75.81 | 76.44 | 74.89 | 75.00 | 935,361 | -1.17(-1.54%) |
Oct 04, 2024 | 77.00 | 77.29 | 75.80 | 76.17 | 971,992 | -0.46(-0.60%) |
Oct 03, 2024 | 77.23 | 77.51 | 76.61 | 76.63 | 958,750 | -0.74(-0.96%) |
Oct 02, 2024 | 77.59 | 78.04 | 77.33 | 77.37 | 680,105 | -0.95(-1.21%) |
Oct 01, 2024 | 78.77 | 78.93 | 78.07 | 78.32 | 804,388 | -0.61(-0.77%) |
Sep 30, 2024 | 78.37 | 78.95 | 77.71 | 78.93 | 1,275,954 | +0.56(+0.71%) |
Sep 27, 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 738,829 | -0.24(-0.31%) |
Sep 26, 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 822,373 | +0.20(+0.26%) |
Sep 25, 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 694,754 | -1.09(-1.37%) |
Sep 24, 2024 | 79.37 | 79.71 | 79.19 | 79.50 | 611,899 | +0.00(+0.00%) |
Sep 23, 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 683,206 | +0.00(+0.00%) |
Sep 20, 2024 | 79.65 | 79.86 | 78.98 | 79.50 | 1,668,501 | -0.27(-0.34%) |
Sep 19, 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 856,381 | +0.23(+0.29%) |
Sep 18, 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 779,231 | -1.02(-1.27%) |
Sep 17, 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 770,100 | +0.22(+0.27%) |
Sep 16, 2024 | 80.27 | 80.51 | 79.84 | 80.34 | 824,738 | +0.45(+0.56%) |
Sep 13, 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 776,244 | +0.19(+0.24%) |
Sep 12, 2024 | 79.05 | 79.74 | 78.39 | 79.70 | 537,074 | +0.62(+0.78%) |
Sep 11, 2024 | 78.49 | 79.45 | 77.94 | 79.08 | 550,436 | +0.23(+0.29%) |
Sep 10, 2024 | 78.90 | 79.02 | 78.50 | 78.85 | 573,825 | +0.07(+0.09%) |
Sep 09, 2024 | 77.71 | 79.44 | 77.71 | 78.78 | 778,664 | +1.17(+1.50%) |
Sep 06, 2024 | 78.23 | 78.79 | 77.04 | 77.62 | 873,137 | -0.54(-0.69%) |
Sep 05, 2024 | 78.09 | 78.28 | 77.36 | 78.16 | 538,045 | +0.50(+0.64%) |
Sep 04, 2024 | 77.55 | 77.99 | 76.99 | 77.66 | 612,216 | -0.11(-0.14%) |
Sep 03, 2024 | 77.75 | 78.57 | 77.62 | 77.77 | 903,301 | -0.21(-0.27%) |
Aug 30, 2024 | 78.11 | 78.38 | 77.16 | 77.98 | 1,571,068 | -0.06(-0.08%) |
Aug 29, 2024 | 78.51 | 79.06 | 77.74 | 78.04 | 579,954 | -0.01(-0.01%) |
Aug 28, 2024 | 77.68 | 78.31 | 77.56 | 78.05 | 539,283 | +0.24(+0.31%) |
Aug 27, 2024 | 76.89 | 77.82 | 76.64 | 77.81 | 1,033,153 | +0.82(+1.06%) |
Aug 26, 2024 | 77.71 | 78.23 | 76.88 | 76.99 | 1,053,908 | -0.11(-0.14%) |
Aug 23, 2024 | 75.88 | 77.27 | 75.88 | 77.10 | 741,532 | +1.17(+1.54%) |
Aug 22, 2024 | 76.15 | 76.34 | 75.75 | 75.93 | 456,841 | -0.14(-0.18%) |
Aug 21, 2024 | 74.75 | 76.11 | 74.51 | 76.07 | 618,564 | +1.57(+2.11%) |
Aug 20, 2024 | 74.75 | 75.12 | 74.40 | 74.50 | 674,086 | -0.43(-0.57%) |
Aug 19, 2024 | 76.11 | 76.11 | 74.87 | 74.93 | 913,086 | -1.23(-1.61%) |
Aug 16, 2024 | 75.59 | 76.53 | 75.47 | 76.15 | 729,469 | +0.52(+0.68%) |
Aug 15, 2024 | 75.60 | 75.73 | 74.77 | 75.64 | 699,388 | +0.87(+1.16%) |
Aug 14, 2024 | 74.20 | 74.80 | 73.93 | 74.77 | 620,252 | +0.58(+0.78%) |
Aug 13, 2024 | 74.10 | 74.31 | 73.57 | 74.19 | 883,252 | +0.29(+0.39%) |
Aug 12, 2024 | 74.81 | 74.81 | 73.87 | 73.90 | 1,117,880 | -0.86(-1.15%) |
Aug 09, 2024 | 74.02 | 74.79 | 73.57 | 74.76 | 1,236,655 | +0.64(+0.86%) |
Aug 08, 2024 | 74.02 | 74.90 | 73.69 | 74.12 | 1,417,643 | +0.41(+0.55%) |
Aug 07, 2024 | 73.06 | 74.30 | 72.55 | 73.71 | 1,664,330 | +1.03(+1.41%) |
Aug 06, 2024 | 71.58 | 73.09 | 71.03 | 72.69 | 1,119,719 | +1.42(+2.00%) |
Aug 05, 2024 | 71.47 | 71.73 | 70.20 | 71.26 | 1,523,847 | -1.86(-2.55%) |
Aug 02, 2024 | 74.08 | 74.09 | 71.43 | 73.12 | 2,000,241 | -1.32(-1.77%) |