Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.35 | 74.62 | 74.35 | 74.39 | 6,209 | -0.02(-0.03%) |
Oct 17, 2024 | 74.35 | 74.61 | 74.32 | 74.41 | 6,454 | +0.09(+0.12%) |
Oct 16, 2024 | 74.55 | 74.63 | 74.29 | 74.32 | 7,067 | +0.03(+0.04%) |
Oct 15, 2024 | 74.15 | 74.51 | 74.10 | 74.29 | 13,231 | +0.05(+0.07%) |
Oct 14, 2024 | 74.18 | 74.30 | 74.10 | 74.24 | 10,490 | +0.09(+0.12%) |
Oct 11, 2024 | 74.10 | 74.30 | 74.01 | 74.15 | 17,637 | +0.01(+0.01%) |
Oct 10, 2024 | 74.00 | 74.20 | 74.00 | 74.14 | 2,622 | -0.01(-0.01%) |
Oct 09, 2024 | 74.10 | 74.35 | 74.00 | 74.15 | 8,237 | +0.05(+0.07%) |
Oct 08, 2024 | 73.99 | 74.22 | 73.80 | 74.10 | 14,666 | +0.11(+0.15%) |
Oct 07, 2024 | 73.60 | 74.13 | 73.60 | 73.99 | 29,120 | +0.36(+0.49%) |
Oct 04, 2024 | 74.06 | 74.06 | 73.63 | 73.63 | 10,849 | -0.17(-0.23%) |
Oct 03, 2024 | 74.11 | 74.80 | 73.80 | 73.80 | 28,686 | -0.32(-0.43%) |
Oct 02, 2024 | 75.04 | 75.04 | 74.00 | 74.12 | 28,468 | -0.85(-1.13%) |
Oct 01, 2024 | 74.88 | 75.02 | 74.51 | 74.97 | 11,412 | +0.64(+0.86%) |
Sep 30, 2024 | 76.01 | 76.52 | 74.05 | 74.33 | 127,742 | -1.87(-2.45%) |
Sep 27, 2024 | 76.64 | 76.69 | 76.04 | 76.20 | 7,199 | -0.35(-0.46%) |
Sep 26, 2024 | 76.03 | 76.79 | 76.03 | 76.55 | 3,009 | +0.55(+0.72%) |
Sep 25, 2024 | 76.60 | 76.80 | 75.93 | 76.00 | 5,917 | -0.24(-0.31%) |
Sep 24, 2024 | 77.31 | 77.31 | 76.24 | 76.24 | 5,255 | -0.10(-0.13%) |
Sep 23, 2024 | 76.91 | 77.50 | 76.34 | 76.34 | 31,359 | -0.17(-0.22%) |
Sep 20, 2024 | 76.78 | 76.80 | 76.50 | 76.51 | 8,770 | -0.29(-0.38%) |
Sep 19, 2024 | 77.00 | 77.02 | 76.32 | 76.80 | 31,331 | -0.35(-0.45%) |
Sep 18, 2024 | 76.50 | 77.31 | 76.50 | 77.15 | 6,001 | +0.41(+0.53%) |
Sep 17, 2024 | 76.38 | 76.76 | 76.38 | 76.74 | 8,153 | +0.24(+0.31%) |
Sep 16, 2024 | 75.93 | 76.70 | 75.93 | 76.50 | 13,642 | +0.28(+0.37%) |
Sep 13, 2024 | 75.84 | 76.25 | 75.82 | 76.22 | 8,001 | +0.81(+1.07%) |
Sep 12, 2024 | 75.35 | 75.49 | 75.35 | 75.41 | 2,733 | +0.01(+0.01%) |
Sep 11, 2024 | 75.40 | 75.62 | 75.27 | 75.40 | 2,866 | +0.09(+0.12%) |
Sep 10, 2024 | 75.05 | 75.60 | 75.05 | 75.31 | 4,228 | +0.35(+0.47%) |
Sep 09, 2024 | 74.90 | 75.80 | 74.50 | 74.96 | 18,451 | +0.46(+0.62%) |
Sep 06, 2024 | 75.61 | 75.61 | 74.47 | 74.50 | 9,129 | -1.13(-1.49%) |
Sep 05, 2024 | 76.56 | 76.57 | 75.48 | 75.63 | 9,619 | +0.56(+0.74%) |
Sep 04, 2024 | 75.04 | 75.12 | 74.71 | 75.07 | 10,490 | +0.15(+0.20%) |
Sep 03, 2024 | 74.76 | 75.07 | 74.52 | 74.93 | 7,354 | +0.21(+0.29%) |
Aug 30, 2024 | 74.57 | 74.71 | 74.47 | 74.71 | 6,564 | +0.02(+0.03%) |
Aug 29, 2024 | 74.37 | 74.69 | 74.37 | 74.69 | 936 | +0.13(+0.17%) |
Aug 28, 2024 | 74.66 | 74.66 | 74.37 | 74.57 | 1,123 | +0.20(+0.26%) |
Aug 27, 2024 | 74.48 | 74.57 | 74.37 | 74.37 | 7,547 | -0.09(-0.12%) |
Aug 26, 2024 | 74.38 | 74.66 | 73.77 | 74.46 | 13,785 | -0.20(-0.27%) |
Aug 23, 2024 | 74.52 | 74.91 | 74.03 | 74.66 | 13,979 | +0.24(+0.33%) |
Aug 22, 2024 | 74.18 | 74.47 | 74.17 | 74.42 | 4,511 | +0.28(+0.38%) |
Aug 21, 2024 | 74.28 | 74.32 | 72.47 | 74.14 | 118,670 | -0.21(-0.29%) |
Aug 20, 2024 | 75.01 | 75.01 | 74.18 | 74.35 | 15,586 | -0.65(-0.87%) |
Aug 19, 2024 | 75.14 | 75.14 | 74.61 | 75.00 | 21,308 | -0.09(-0.12%) |
Aug 16, 2024 | 74.49 | 75.09 | 74.49 | 75.09 | 7,402 | +0.48(+0.64%) |
Aug 15, 2024 | 74.71 | 74.71 | 74.44 | 74.61 | 7,224 | -0.10(-0.13%) |
Aug 14, 2024 | 74.34 | 74.71 | 74.34 | 74.71 | 12,367 | +0.05(+0.07%) |
Aug 13, 2024 | 74.38 | 74.66 | 74.38 | 74.66 | 2,369 | +0.24(+0.33%) |
Aug 12, 2024 | 74.42 | 74.47 | 74.23 | 74.42 | 1,952 | +0.00(+0.00%) |
Aug 09, 2024 | 74.42 | 74.47 | 74.18 | 74.42 | 3,744 | +0.10(+0.13%) |
Aug 08, 2024 | 74.89 | 74.89 | 74.26 | 74.32 | 6,745 | -0.31(-0.42%) |
Aug 07, 2024 | 74.78 | 74.81 | 74.37 | 74.63 | 2,073 | +0.07(+0.09%) |
Aug 06, 2024 | 74.52 | 74.58 | 74.37 | 74.57 | 1,240 | +0.39(+0.53%) |
Aug 05, 2024 | 74.18 | 74.18 | 73.69 | 74.18 | 2,738 | -0.44(-0.59%) |
Aug 02, 2024 | 74.66 | 74.67 | 74.39 | 74.61 | 3,550 | -0.10(-0.13%) |