Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 76.74 | 76.74 | 76.43 | 76.62 | 261,307 | +0.31(+0.41%) |
Oct 17, 2024 | 76.64 | 76.68 | 76.22 | 76.31 | 254,939 | -0.33(-0.43%) |
Oct 16, 2024 | 76.51 | 76.70 | 76.43 | 76.64 | 250,819 | +0.45(+0.59%) |
Oct 15, 2024 | 77.15 | 77.20 | 76.09 | 76.19 | 235,657 | -1.24(-1.60%) |
Oct 14, 2024 | 77.23 | 77.52 | 77.09 | 77.43 | 134,800 | -0.01(-0.01%) |
Oct 11, 2024 | 76.89 | 77.53 | 76.89 | 77.44 | 141,184 | +0.27(+0.35%) |
Oct 10, 2024 | 76.80 | 77.20 | 76.50 | 77.17 | 163,328 | -0.05(-0.06%) |
Oct 09, 2024 | 76.80 | 77.34 | 76.77 | 77.22 | 203,709 | -0.22(-0.28%) |
Oct 08, 2024 | 77.52 | 77.57 | 77.31 | 77.44 | 184,595 | -0.22(-0.28%) |
Oct 07, 2024 | 77.78 | 77.95 | 77.35 | 77.66 | 609,742 | -0.50(-0.64%) |
Oct 04, 2024 | 77.98 | 78.17 | 77.77 | 78.16 | 151,985 | +0.63(+0.81%) |
Oct 03, 2024 | 77.29 | 77.69 | 77.18 | 77.53 | 588,548 | -0.68(-0.87%) |
Oct 02, 2024 | 78.11 | 78.37 | 77.74 | 78.21 | 202,402 | -0.02(-0.03%) |
Oct 01, 2024 | 78.81 | 78.81 | 77.78 | 78.23 | 331,826 | -0.16(-0.20%) |
Sep 30, 2024 | 78.88 | 78.89 | 77.99 | 78.39 | 815,894 | +0.01(+0.01%) |
Sep 27, 2024 | 78.72 | 79.26 | 78.19 | 78.38 | 450,480 | -1.18(-1.48%) |
Sep 26, 2024 | 79.39 | 79.75 | 79.04 | 79.56 | 263,762 | +2.38(+3.08%) |
Sep 25, 2024 | 77.83 | 77.83 | 77.17 | 77.18 | 215,861 | -0.66(-0.85%) |
Sep 24, 2024 | 77.78 | 77.89 | 77.47 | 77.84 | 266,192 | +0.11(+0.14%) |
Sep 23, 2024 | 77.42 | 77.88 | 77.42 | 77.73 | 163,307 | +0.50(+0.65%) |
Sep 20, 2024 | 77.49 | 77.49 | 76.86 | 77.23 | 220,568 | -0.29(-0.38%) |
Sep 19, 2024 | 77.50 | 77.71 | 76.92 | 77.52 | 187,973 | +1.69(+2.23%) |
Sep 18, 2024 | 76.16 | 76.79 | 75.63 | 75.83 | 264,173 | -0.22(-0.29%) |
Sep 17, 2024 | 76.47 | 76.61 | 75.88 | 76.05 | 379,392 | -0.65(-0.84%) |
Sep 16, 2024 | 76.42 | 76.71 | 76.17 | 76.70 | 174,951 | +0.70(+0.92%) |
Sep 13, 2024 | 75.99 | 76.34 | 75.84 | 76.00 | 158,074 | -0.05(-0.07%) |
Sep 12, 2024 | 75.34 | 76.08 | 75.12 | 76.05 | 399,874 | +0.69(+0.91%) |
Sep 11, 2024 | 74.63 | 75.39 | 73.77 | 75.37 | 290,627 | +0.48(+0.64%) |
Sep 10, 2024 | 74.99 | 75.02 | 74.21 | 74.89 | 172,633 | -0.26(-0.34%) |
Sep 09, 2024 | 74.98 | 75.47 | 74.95 | 75.15 | 202,810 | +1.34(+1.82%) |
Sep 06, 2024 | 75.38 | 75.49 | 73.70 | 73.81 | 937,946 | -2.19(-2.88%) |
Sep 05, 2024 | 75.88 | 76.21 | 75.64 | 75.99 | 353,514 | +0.29(+0.38%) |
Sep 04, 2024 | 75.38 | 76.06 | 75.30 | 75.70 | 213,991 | -0.31(-0.41%) |
Sep 03, 2024 | 77.02 | 77.15 | 75.82 | 76.01 | 620,835 | -1.30(-1.68%) |
Aug 30, 2024 | 77.52 | 77.66 | 76.99 | 77.31 | 331,878 | +0.19(+0.24%) |
Aug 29, 2024 | 77.32 | 77.69 | 77.03 | 77.13 | 183,758 | +0.14(+0.18%) |
Aug 28, 2024 | 77.38 | 77.53 | 76.64 | 76.99 | 256,508 | -0.40(-0.51%) |
Aug 27, 2024 | 77.22 | 77.49 | 77.08 | 77.38 | 143,872 | +0.49(+0.63%) |
Aug 26, 2024 | 77.22 | 77.33 | 76.78 | 76.90 | 237,975 | -0.73(-0.93%) |
Aug 23, 2024 | 76.76 | 77.70 | 76.66 | 77.62 | 266,757 | +1.80(+2.37%) |
Aug 22, 2024 | 76.84 | 76.84 | 75.75 | 75.82 | 193,565 | -0.72(-0.93%) |
Aug 21, 2024 | 76.40 | 76.73 | 76.23 | 76.54 | 267,045 | +0.73(+0.96%) |
Aug 20, 2024 | 75.94 | 76.14 | 75.69 | 75.81 | 259,812 | -0.31(-0.40%) |
Aug 19, 2024 | 75.53 | 76.25 | 75.53 | 76.12 | 320,555 | +1.08(+1.44%) |
Aug 16, 2024 | 74.65 | 75.12 | 74.63 | 75.04 | 177,690 | +0.58(+0.77%) |
Aug 15, 2024 | 74.12 | 74.73 | 74.10 | 74.46 | 310,168 | +1.05(+1.43%) |
Aug 14, 2024 | 73.25 | 73.47 | 72.99 | 73.41 | 288,863 | +0.04(+0.05%) |
Aug 13, 2024 | 72.67 | 73.48 | 72.67 | 73.37 | 264,311 | +1.62(+2.26%) |
Aug 12, 2024 | 71.53 | 72.11 | 71.46 | 71.75 | 469,571 | +0.21(+0.29%) |
Aug 09, 2024 | 71.07 | 71.57 | 70.95 | 71.54 | 198,729 | +0.17(+0.24%) |
Aug 08, 2024 | 70.98 | 71.57 | 70.54 | 71.37 | 512,088 | +1.53(+2.19%) |
Aug 07, 2024 | 71.34 | 71.44 | 69.83 | 69.84 | 1,211,894 | +0.69(+0.99%) |
Aug 06, 2024 | 68.55 | 69.73 | 68.14 | 69.16 | 4,972,775 | -0.03(-0.04%) |
Aug 05, 2024 | 67.22 | 69.65 | 67.13 | 69.19 | 1,314,419 | -1.96(-2.75%) |
Aug 02, 2024 | 71.71 | 71.78 | 70.43 | 71.14 | 560,242 | -2.33(-3.18%) |