Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 173 | -0.39(-0.49%) |
Oct 17, 2024 | 79.66 | 79.79 | 79.66 | 79.70 | 980 | -0.07(-0.09%) |
Oct 16, 2024 | 79.06 | 79.77 | 79.06 | 79.77 | 311 | +1.18(+1.50%) |
Oct 15, 2024 | 78.73 | 79.00 | 78.59 | 78.59 | 1,739 | -0.41(-0.52%) |
Oct 14, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 250 | -0.12(-0.16%) |
Oct 11, 2024 | 79.16 | 79.20 | 79.13 | 79.13 | 317 | +0.97(+1.24%) |
Oct 10, 2024 | 77.76 | 78.19 | 77.76 | 78.16 | 791 | -0.02(-0.03%) |
Oct 09, 2024 | 77.96 | 78.18 | 77.96 | 78.18 | 191 | +0.32(+0.41%) |
Oct 08, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 76 | -0.80(-1.01%) |
Oct 07, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 54 | -0.23(-0.29%) |
Oct 04, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 183 | +1.68(+2.18%) |
Oct 03, 2024 | 78.35 | 78.35 | 77.20 | 77.20 | 303 | -1.31(-1.67%) |
Oct 02, 2024 | 79.25 | 79.25 | 78.51 | 78.51 | 1,250 | -0.78(-0.99%) |
Oct 01, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 203 | -1.07(-1.33%) |
Sep 30, 2024 | 80.26 | 80.36 | 79.68 | 80.36 | 834 | -0.01(-0.01%) |
Sep 27, 2024 | 80.23 | 80.37 | 80.23 | 80.37 | 293 | +0.71(+0.89%) |
Sep 26, 2024 | 79.79 | 80.24 | 79.62 | 79.66 | 1,270 | +1.19(+1.52%) |
Sep 25, 2024 | 78.54 | 78.54 | 78.47 | 78.47 | 206 | -0.44(-0.56%) |
Sep 24, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 110 | +1.21(+1.56%) |
Sep 23, 2024 | 77.78 | 77.78 | 77.63 | 77.70 | 570 | +0.22(+0.28%) |
Sep 20, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 122 | -1.07(-1.36%) |
Sep 19, 2024 | 78.32 | 78.58 | 78.32 | 78.55 | 564 | +2.55(+3.36%) |
Sep 18, 2024 | 75.63 | 76.55 | 75.63 | 76.00 | 1,008 | +0.14(+0.19%) |
Sep 17, 2024 | 75.67 | 76.27 | 75.67 | 75.86 | 635 | +0.70(+0.93%) |
Sep 16, 2024 | 74.79 | 75.15 | 74.79 | 75.15 | 484 | +0.21(+0.29%) |
Sep 13, 2024 | 75.09 | 75.09 | 74.94 | 74.94 | 252 | +1.53(+2.09%) |
Sep 12, 2024 | 73.38 | 73.44 | 73.25 | 73.41 | 2,171 | +1.14(+1.58%) |
Sep 11, 2024 | 70.37 | 72.27 | 70.34 | 72.27 | 1,530 | +0.23(+0.32%) |
Sep 10, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 113 | -0.42(-0.58%) |
Sep 09, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 275 | -0.04(-0.06%) |
Sep 06, 2024 | 72.09 | 72.49 | 72.09 | 72.49 | 462 | -1.46(-1.98%) |
Sep 05, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 50 | -0.69(-0.93%) |
Sep 04, 2024 | 74.91 | 74.91 | 74.65 | 74.65 | 408 | -0.36(-0.48%) |
Sep 03, 2024 | 75.29 | 75.31 | 75.01 | 75.01 | 680 | -3.62(-4.60%) |
Aug 30, 2024 | 78.42 | 78.63 | 78.37 | 78.63 | 2,172 | +0.58(+0.74%) |
Aug 29, 2024 | 77.85 | 78.05 | 77.85 | 78.05 | 320 | +0.64(+0.83%) |
Aug 28, 2024 | 77.37 | 77.74 | 77.37 | 77.41 | 258 | -0.38(-0.48%) |
Aug 27, 2024 | 77.43 | 77.83 | 77.43 | 77.78 | 863 | +0.01(+0.01%) |
Aug 26, 2024 | 78.71 | 78.71 | 77.77 | 77.77 | 361 | -0.43(-0.55%) |
Aug 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 183 | +2.15(+2.83%) |
Aug 22, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 43 | -0.77(-1.00%) |
Aug 21, 2024 | 76.66 | 76.82 | 76.66 | 76.82 | 346 | +1.29(+1.71%) |
Aug 20, 2024 | 76.63 | 76.63 | 75.53 | 75.53 | 398 | -0.86(-1.12%) |
Aug 19, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 158 | +0.39(+0.51%) |
Aug 16, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 100 | +0.35(+0.47%) |
Aug 15, 2024 | 75.63 | 75.64 | 75.63 | 75.64 | 373 | +1.27(+1.70%) |
Aug 14, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 102 | -0.75(-1.00%) |
Aug 13, 2024 | 74.74 | 75.13 | 74.74 | 75.13 | 3,402 | +0.85(+1.14%) |
Aug 12, 2024 | 74.27 | 74.28 | 74.27 | 74.28 | 404 | -0.65(-0.87%) |
Aug 09, 2024 | 75.00 | 75.00 | 74.93 | 74.93 | 276 | -0.42(-0.56%) |
Aug 08, 2024 | 75.04 | 75.69 | 75.04 | 75.35 | 1,787 | +1.96(+2.67%) |
Aug 07, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 124 | -1.61(-2.14%) |
Aug 06, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 43 | +0.73(+0.98%) |
Aug 05, 2024 | 74.79 | 74.79 | 74.05 | 74.27 | 3,283 | -3.19(-4.11%) |
Aug 02, 2024 | 77.88 | 77.88 | 76.75 | 77.45 | 2,026 | -3.38(-4.18%) |