Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 77.44 | 78.33 | 76.77 | 78.31 | 443,672 | +1.04(+1.35%) |
Oct 17, 2024 | 78.89 | 78.89 | 77.18 | 77.27 | 368,920 | -1.52(-1.93%) |
Oct 16, 2024 | 77.76 | 78.80 | 77.44 | 78.79 | 374,226 | +1.77(+2.30%) |
Oct 15, 2024 | 77.44 | 77.61 | 76.44 | 77.02 | 460,392 | +0.12(+0.16%) |
Oct 14, 2024 | 76.16 | 77.04 | 75.56 | 76.90 | 249,114 | +0.90(+1.18%) |
Oct 11, 2024 | 74.86 | 76.28 | 74.86 | 76.00 | 276,410 | +0.94(+1.25%) |
Oct 10, 2024 | 75.54 | 75.63 | 74.55 | 75.06 | 418,649 | -0.86(-1.13%) |
Oct 09, 2024 | 75.21 | 76.58 | 74.76 | 75.92 | 358,292 | +0.65(+0.86%) |
Oct 08, 2024 | 75.92 | 76.10 | 75.19 | 75.27 | 359,087 | -0.63(-0.83%) |
Oct 07, 2024 | 75.74 | 76.31 | 75.42 | 75.90 | 249,406 | -0.16(-0.21%) |
Oct 04, 2024 | 75.70 | 76.18 | 75.11 | 76.06 | 241,664 | +0.54(+0.72%) |
Oct 03, 2024 | 76.12 | 76.18 | 75.34 | 75.52 | 333,212 | -0.68(-0.89%) |
Oct 02, 2024 | 75.99 | 76.51 | 75.49 | 76.20 | 359,677 | -0.45(-0.59%) |
Oct 01, 2024 | 76.77 | 76.97 | 75.76 | 76.65 | 310,838 | -0.29(-0.38%) |
Sep 30, 2024 | 77.53 | 77.58 | 76.45 | 76.94 | 630,028 | -0.53(-0.68%) |
Sep 27, 2024 | 77.77 | 78.27 | 77.16 | 77.47 | 227,029 | +0.41(+0.53%) |
Sep 26, 2024 | 77.47 | 77.84 | 77.01 | 77.06 | 560,792 | +0.39(+0.51%) |
Sep 25, 2024 | 75.71 | 76.95 | 75.50 | 76.67 | 293,571 | +1.01(+1.33%) |
Sep 24, 2024 | 76.21 | 76.32 | 75.54 | 75.66 | 259,927 | +0.00(+0.00%) |
Sep 23, 2024 | 75.60 | 76.15 | 75.15 | 75.66 | 303,222 | +0.13(+0.17%) |
Sep 20, 2024 | 75.00 | 75.83 | 74.94 | 75.53 | 878,591 | +0.67(+0.90%) |
Sep 19, 2024 | 75.97 | 75.97 | 74.14 | 74.86 | 341,176 | -0.50(-0.66%) |
Sep 18, 2024 | 75.46 | 76.68 | 74.78 | 75.36 | 292,182 | -0.21(-0.28%) |
Sep 17, 2024 | 74.89 | 76.78 | 74.89 | 75.57 | 284,814 | +0.51(+0.68%) |
Sep 16, 2024 | 75.75 | 75.75 | 74.11 | 75.06 | 389,926 | -0.87(-1.15%) |
Sep 13, 2024 | 75.18 | 76.30 | 74.49 | 75.93 | 311,353 | +1.69(+2.28%) |
Sep 12, 2024 | 73.43 | 74.29 | 72.88 | 74.24 | 285,934 | +0.54(+0.73%) |
Sep 11, 2024 | 72.95 | 73.95 | 72.71 | 73.70 | 250,879 | +1.14(+1.57%) |
Sep 10, 2024 | 72.04 | 72.69 | 71.65 | 72.56 | 209,096 | +0.55(+0.76%) |
Sep 09, 2024 | 72.46 | 72.74 | 71.82 | 72.01 | 266,585 | -0.79(-1.09%) |
Sep 06, 2024 | 73.93 | 73.93 | 72.35 | 72.80 | 162,360 | -0.88(-1.19%) |
Sep 05, 2024 | 73.49 | 74.04 | 73.01 | 73.68 | 181,558 | +0.75(+1.03%) |
Sep 04, 2024 | 72.23 | 73.54 | 72.11 | 72.93 | 200,344 | +0.21(+0.29%) |
Sep 03, 2024 | 73.52 | 73.96 | 72.11 | 72.72 | 312,190 | -1.81(-2.43%) |
Aug 30, 2024 | 74.41 | 74.68 | 73.03 | 74.53 | 248,964 | +0.57(+0.77%) |
Aug 29, 2024 | 74.00 | 74.55 | 73.24 | 73.96 | 355,154 | +0.43(+0.58%) |
Aug 28, 2024 | 74.21 | 74.66 | 73.52 | 73.53 | 302,773 | -0.85(-1.14%) |
Aug 27, 2024 | 74.19 | 74.72 | 73.68 | 74.38 | 266,691 | -0.32(-0.43%) |
Aug 26, 2024 | 74.98 | 75.48 | 74.68 | 74.70 | 236,358 | +0.04(+0.05%) |
Aug 23, 2024 | 73.16 | 74.94 | 72.90 | 74.66 | 292,280 | +2.14(+2.95%) |
Aug 22, 2024 | 73.09 | 73.21 | 72.27 | 72.52 | 273,296 | -0.61(-0.83%) |
Aug 21, 2024 | 72.34 | 73.71 | 72.34 | 73.13 | 325,164 | +0.35(+0.48%) |
Aug 20, 2024 | 73.91 | 74.20 | 72.58 | 72.78 | 266,431 | -1.39(-1.87%) |
Aug 19, 2024 | 73.65 | 74.27 | 73.21 | 74.17 | 174,596 | +0.54(+0.73%) |
Aug 16, 2024 | 73.57 | 73.92 | 73.15 | 73.63 | 217,128 | +0.05(+0.07%) |
Aug 15, 2024 | 73.37 | 74.32 | 72.93 | 73.58 | 241,689 | +0.98(+1.35%) |
Aug 14, 2024 | 72.90 | 73.00 | 72.08 | 72.60 | 257,256 | +0.02(+0.03%) |
Aug 13, 2024 | 72.54 | 72.83 | 72.05 | 72.58 | 193,416 | +0.99(+1.38%) |
Aug 12, 2024 | 71.12 | 71.67 | 70.89 | 71.59 | 270,457 | -0.80(-1.10%) |
Aug 09, 2024 | 73.23 | 73.23 | 71.52 | 72.39 | 319,578 | -0.67(-0.92%) |
Aug 08, 2024 | 72.84 | 73.59 | 71.88 | 73.06 | 349,463 | +0.69(+0.95%) |
Aug 07, 2024 | 76.06 | 76.25 | 72.06 | 72.37 | 682,403 | -1.45(-1.96%) |
Aug 06, 2024 | 73.11 | 74.43 | 72.68 | 73.82 | 353,730 | +1.17(+1.61%) |
Aug 05, 2024 | 71.25 | 73.69 | 70.44 | 72.65 | 591,793 | -2.64(-3.50%) |
Aug 02, 2024 | 75.60 | 76.35 | 74.39 | 75.29 | 388,544 | -1.34(-1.75%) |