Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 74.82 | 74.94 | 74.60 | 74.94 | 77,862 | +0.38(+0.51%) |
Oct 17, 2024 | 74.99 | 74.99 | 74.45 | 74.56 | 56,759 | -0.47(-0.62%) |
Oct 16, 2024 | 74.87 | 75.07 | 74.63 | 75.03 | 36,246 | +0.40(+0.54%) |
Oct 15, 2024 | 75.48 | 75.50 | 74.53 | 74.63 | 156,970 | -1.40(-1.84%) |
Oct 14, 2024 | 75.56 | 76.11 | 75.55 | 76.03 | 50,046 | +0.27(+0.36%) |
Oct 11, 2024 | 75.37 | 75.79 | 75.37 | 75.76 | 1,164 | -0.03(-0.04%) |
Oct 10, 2024 | 75.57 | 75.79 | 75.57 | 75.79 | 1,729 | -0.00(-0.00%) |
Oct 09, 2024 | 75.69 | 75.89 | 75.57 | 75.79 | 4,629 | -0.43(-0.57%) |
Oct 08, 2024 | 76.17 | 76.31 | 76.04 | 76.22 | 1,597 | +0.33(+0.44%) |
Oct 07, 2024 | 75.93 | 76.16 | 75.63 | 75.89 | 14,458 | -0.92(-1.20%) |
Oct 04, 2024 | 76.56 | 76.86 | 76.56 | 76.81 | 4,162 | +0.88(+1.16%) |
Oct 03, 2024 | 75.55 | 75.94 | 75.55 | 75.93 | 1,145 | -0.23(-0.30%) |
Oct 02, 2024 | 76.09 | 76.40 | 76.09 | 76.16 | 5,041 | -0.55(-0.72%) |
Oct 01, 2024 | 77.27 | 77.27 | 76.33 | 76.71 | 2,373 | +0.16(+0.21%) |
Sep 30, 2024 | 76.87 | 77.14 | 76.55 | 76.55 | 103,640 | +0.61(+0.80%) |
Sep 27, 2024 | 76.59 | 76.92 | 75.94 | 75.94 | 20,340 | -1.91(-2.45%) |
Sep 26, 2024 | 77.75 | 78.24 | 77.42 | 77.85 | 6,375 | +1.99(+2.63%) |
Sep 25, 2024 | 76.11 | 76.11 | 75.86 | 75.86 | 2,159 | -0.09(-0.12%) |
Sep 24, 2024 | 75.82 | 75.95 | 75.82 | 75.95 | 810 | -0.60(-0.78%) |
Sep 23, 2024 | 76.42 | 76.75 | 76.41 | 76.55 | 4,596 | +0.40(+0.52%) |
Sep 20, 2024 | 76.52 | 76.52 | 75.63 | 76.15 | 2,584 | -0.14(-0.18%) |
Sep 19, 2024 | 76.03 | 76.34 | 75.70 | 76.29 | 8,531 | +1.83(+2.46%) |
Sep 18, 2024 | 74.68 | 75.00 | 74.27 | 74.46 | 4,720 | -0.28(-0.37%) |
Sep 17, 2024 | 75.10 | 75.33 | 74.73 | 74.74 | 3,469 | -0.65(-0.86%) |
Sep 16, 2024 | 75.17 | 75.39 | 75.12 | 75.39 | 1,777 | +0.60(+0.80%) |
Sep 13, 2024 | 75.12 | 75.14 | 74.71 | 74.79 | 3,532 | -0.44(-0.58%) |
Sep 12, 2024 | 74.42 | 75.23 | 74.35 | 75.23 | 8,928 | +0.57(+0.76%) |
Sep 11, 2024 | 73.50 | 74.66 | 73.15 | 74.66 | 24,407 | +0.42(+0.57%) |
Sep 10, 2024 | 74.29 | 74.36 | 73.71 | 74.24 | 2,384 | -0.42(-0.56%) |
Sep 09, 2024 | 74.49 | 74.99 | 74.49 | 74.66 | 12,157 | +1.55(+2.12%) |
Sep 06, 2024 | 74.70 | 74.80 | 73.01 | 73.11 | 55,795 | -2.70(-3.56%) |
Sep 05, 2024 | 75.34 | 75.81 | 75.26 | 75.81 | 5,897 | +0.79(+1.05%) |
Sep 04, 2024 | 74.93 | 75.52 | 74.63 | 75.02 | 4,675 | -0.74(-0.98%) |
Sep 03, 2024 | 76.61 | 76.73 | 75.58 | 75.76 | 488,747 | -0.99(-1.29%) |
Aug 30, 2024 | 77.16 | 77.16 | 76.54 | 76.75 | 14,461 | +0.46(+0.60%) |
Aug 29, 2024 | 76.60 | 76.89 | 76.27 | 76.29 | 17,225 | +0.03(+0.04%) |
Aug 28, 2024 | 76.10 | 76.30 | 76.10 | 76.26 | 1,359 | -0.33(-0.43%) |
Aug 27, 2024 | 76.44 | 76.87 | 76.44 | 76.59 | 6,310 | +0.72(+0.95%) |
Aug 26, 2024 | 76.35 | 76.35 | 75.73 | 75.87 | 6,863 | -1.04(-1.35%) |
Aug 23, 2024 | 76.01 | 76.91 | 76.01 | 76.91 | 5,312 | +1.85(+2.47%) |
Aug 22, 2024 | 75.97 | 75.97 | 75.06 | 75.06 | 8,110 | -0.56(-0.74%) |
Aug 21, 2024 | 75.60 | 75.62 | 75.30 | 75.62 | 4,597 | +0.84(+1.12%) |
Aug 20, 2024 | 74.94 | 75.22 | 74.78 | 74.78 | 11,563 | -0.32(-0.42%) |
Aug 19, 2024 | 74.53 | 75.17 | 74.51 | 75.10 | 22,024 | +1.06(+1.43%) |
Aug 16, 2024 | 73.85 | 74.21 | 73.72 | 74.04 | 210,063 | +0.43(+0.58%) |
Aug 15, 2024 | 73.14 | 73.70 | 73.14 | 73.61 | 3,673 | +1.35(+1.87%) |
Aug 14, 2024 | 72.00 | 72.26 | 71.69 | 72.26 | 41,647 | +0.04(+0.06%) |
Aug 13, 2024 | 71.57 | 72.22 | 71.49 | 72.22 | 10,931 | +1.92(+2.73%) |
Aug 12, 2024 | 70.00 | 70.51 | 69.82 | 70.30 | 12,904 | +0.38(+0.54%) |
Aug 09, 2024 | 69.58 | 69.92 | 69.22 | 69.92 | 13,084 | -0.03(-0.04%) |
Aug 08, 2024 | 69.79 | 70.12 | 69.25 | 69.95 | 33,735 | +1.45(+2.12%) |
Aug 07, 2024 | 70.07 | 70.31 | 68.50 | 68.50 | 308,649 | +1.12(+1.66%) |
Aug 06, 2024 | 66.74 | 67.83 | 66.20 | 67.38 | 26,325 | -0.37(-0.55%) |
Aug 05, 2024 | 64.09 | 68.10 | 64.09 | 67.75 | 380,224 | -1.29(-1.87%) |
Aug 02, 2024 | 69.60 | 69.75 | 68.06 | 69.04 | 134,769 | -3.30(-4.56%) |