Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 73.70 | 75.59 | 73.38 | 75.19 | 3,300,062 | +1.66(+2.26%) |
Nov 20, 2024 | 73.94 | 74.03 | 73.01 | 73.53 | 2,663,268 | -0.25(-0.34%) |
Nov 19, 2024 | 73.46 | 74.15 | 72.69 | 73.78 | 3,136,738 | -0.17(-0.23%) |
Nov 18, 2024 | 74.13 | 74.49 | 73.68 | 73.95 | 7,873,047 | -0.04(-0.05%) |
Nov 15, 2024 | 75.35 | 75.69 | 73.88 | 73.99 | 4,003,825 | -1.88(-2.48%) |
Nov 14, 2024 | 76.44 | 76.73 | 75.79 | 75.87 | 2,370,543 | -0.13(-0.17%) |
Nov 13, 2024 | 76.69 | 77.10 | 75.70 | 76.00 | 10,526,654 | -0.89(-1.16%) |
Nov 12, 2024 | 77.35 | 77.76 | 76.84 | 76.89 | 2,113,068 | -0.51(-0.66%) |
Nov 11, 2024 | 78.11 | 78.50 | 77.29 | 77.40 | 2,379,586 | -0.19(-0.24%) |
Nov 08, 2024 | 78.90 | 78.90 | 77.19 | 77.59 | 2,910,673 | -1.22(-1.55%) |
Nov 07, 2024 | 79.23 | 79.83 | 78.61 | 78.81 | 2,935,872 | +0.32(+0.41%) |
Nov 06, 2024 | 78.20 | 79.24 | 75.23 | 78.49 | 6,560,048 | -0.84(-1.06%) |
Nov 05, 2024 | 77.88 | 79.35 | 77.88 | 79.33 | 1,935,335 | +1.22(+1.56%) |
Nov 04, 2024 | 77.03 | 78.36 | 77.02 | 78.11 | 2,494,991 | +1.05(+1.36%) |
Nov 01, 2024 | 77.71 | 77.91 | 76.60 | 77.06 | 2,733,452 | -0.10(-0.13%) |
Oct 31, 2024 | 78.05 | 78.05 | 77.05 | 77.16 | 1,591,054 | -1.02(-1.30%) |
Oct 30, 2024 | 77.89 | 78.40 | 77.68 | 78.18 | 2,085,191 | +0.19(+0.24%) |
Oct 29, 2024 | 77.78 | 78.55 | 77.71 | 77.99 | 2,210,488 | +0.09(+0.12%) |
Oct 28, 2024 | 77.09 | 78.08 | 77.02 | 77.90 | 2,388,540 | +0.79(+1.02%) |
Oct 25, 2024 | 78.72 | 78.99 | 77.06 | 77.11 | 1,775,302 | -1.40(-1.78%) |
Oct 24, 2024 | 78.00 | 79.51 | 77.20 | 78.51 | 3,616,074 | -0.32(-0.41%) |
Oct 23, 2024 | 79.55 | 80.25 | 78.50 | 78.83 | 2,612,312 | -0.82(-1.03%) |
Oct 22, 2024 | 78.70 | 79.70 | 78.59 | 79.65 | 2,078,898 | +0.90(+1.14%) |
Oct 21, 2024 | 79.90 | 80.36 | 78.61 | 78.75 | 1,733,492 | -1.33(-1.66%) |
Oct 18, 2024 | 81.26 | 81.47 | 79.58 | 80.08 | 2,337,316 | -1.10(-1.36%) |
Oct 17, 2024 | 81.51 | 82.08 | 80.87 | 81.18 | 1,854,946 | -0.80(-0.98%) |
Oct 16, 2024 | 81.79 | 82.26 | 81.60 | 81.98 | 2,109,984 | +0.59(+0.72%) |
Oct 15, 2024 | 81.97 | 82.10 | 80.93 | 81.39 | 1,595,654 | -0.50(-0.61%) |
Oct 14, 2024 | 81.67 | 81.94 | 81.20 | 81.89 | 1,137,393 | -0.17(-0.21%) |
Oct 11, 2024 | 81.06 | 82.14 | 81.06 | 82.06 | 1,862,488 | +0.86(+1.06%) |
Oct 10, 2024 | 80.42 | 81.39 | 80.00 | 81.20 | 2,119,720 | +0.75(+0.93%) |
Oct 09, 2024 | 80.32 | 80.97 | 79.89 | 80.45 | 2,564,862 | -0.16(-0.20%) |
Oct 08, 2024 | 81.05 | 81.23 | 80.21 | 80.61 | 2,485,421 | -0.57(-0.70%) |
Oct 07, 2024 | 81.95 | 82.25 | 80.98 | 81.18 | 2,479,736 | -1.24(-1.50%) |
Oct 04, 2024 | 82.04 | 82.44 | 81.67 | 82.42 | 2,953,726 | +0.54(+0.66%) |
Oct 03, 2024 | 83.43 | 83.43 | 81.75 | 81.88 | 1,798,252 | -1.58(-1.89%) |
Oct 02, 2024 | 84.22 | 84.70 | 83.33 | 83.46 | 1,700,486 | -0.72(-0.86%) |
Oct 01, 2024 | 85.77 | 85.77 | 84.03 | 84.18 | 2,249,534 | -1.36(-1.59%) |
Sep 30, 2024 | 85.19 | 85.71 | 84.76 | 85.54 | 2,093,305 | +0.10(+0.12%) |
Sep 27, 2024 | 85.54 | 86.56 | 85.43 | 85.44 | 1,662,199 | -0.11(-0.13%) |
Sep 26, 2024 | 85.08 | 85.91 | 84.97 | 85.55 | 2,784,763 | +0.59(+0.69%) |
Sep 25, 2024 | 86.36 | 86.70 | 84.95 | 84.96 | 1,495,623 | -1.29(-1.49%) |
Sep 24, 2024 | 86.04 | 86.61 | 85.35 | 86.25 | 4,771,973 | +0.82(+0.96%) |
Sep 23, 2024 | 85.20 | 86.00 | 84.90 | 85.43 | 3,498,583 | -0.29(-0.34%) |
Sep 20, 2024 | 85.91 | 86.20 | 84.95 | 85.72 | 3,595,066 | -1.04(-1.20%) |
Sep 19, 2024 | 86.95 | 87.56 | 86.39 | 86.76 | 2,342,719 | +0.86(+1.00%) |
Sep 18, 2024 | 86.56 | 86.86 | 85.24 | 85.90 | 1,496,291 | -0.60(-0.69%) |
Sep 17, 2024 | 87.43 | 87.58 | 86.16 | 86.50 | 1,610,678 | -0.64(-0.73%) |
Sep 16, 2024 | 87.05 | 87.23 | 85.88 | 87.14 | 1,126,221 | +0.96(+1.11%) |
Sep 13, 2024 | 86.99 | 87.05 | 85.97 | 86.18 | 1,315,141 | -0.45(-0.52%) |
Sep 12, 2024 | 86.51 | 86.73 | 85.15 | 86.63 | 2,155,644 | +0.70(+0.81%) |
Sep 11, 2024 | 83.77 | 86.12 | 82.46 | 85.93 | 2,424,153 | +2.02(+2.40%) |
Sep 10, 2024 | 84.62 | 84.86 | 83.07 | 83.91 | 2,139,216 | -0.59(-0.70%) |
Sep 09, 2024 | 83.17 | 84.60 | 82.84 | 84.50 | 1,412,901 | +1.79(+2.16%) |
Sep 06, 2024 | 83.36 | 84.06 | 82.32 | 82.71 | 1,409,177 | -0.65(-0.78%) |
Sep 05, 2024 | 84.67 | 84.78 | 82.96 | 83.36 | 1,255,846 | -0.97(-1.15%) |
Sep 04, 2024 | 83.10 | 84.52 | 83.10 | 84.33 | 1,643,737 | +1.08(+1.30%) |