Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 75.72 | 75.93 | 74.10 | 74.33 | 19,349 | -1.42(-1.87%) |
Oct 17, 2024 | 75.96 | 75.96 | 74.47 | 75.75 | 33,899 | +0.06(+0.08%) |
Oct 16, 2024 | 73.55 | 76.06 | 73.55 | 75.69 | 37,726 | +2.36(+3.22%) |
Oct 15, 2024 | 71.36 | 73.65 | 71.36 | 73.33 | 54,290 | +1.62(+2.26%) |
Oct 14, 2024 | 71.04 | 71.99 | 70.83 | 71.71 | 23,620 | +0.61(+0.86%) |
Oct 11, 2024 | 69.84 | 71.24 | 69.80 | 71.10 | 34,455 | +1.19(+1.70%) |
Oct 10, 2024 | 70.54 | 70.68 | 69.83 | 69.91 | 25,324 | -0.98(-1.38%) |
Oct 09, 2024 | 70.35 | 71.30 | 70.35 | 70.89 | 28,064 | +0.35(+0.50%) |
Oct 08, 2024 | 71.52 | 71.70 | 70.50 | 70.54 | 30,269 | -1.24(-1.73%) |
Oct 07, 2024 | 72.24 | 72.25 | 71.00 | 71.78 | 32,222 | -0.12(-0.17%) |
Oct 04, 2024 | 72.50 | 72.61 | 71.67 | 71.90 | 25,061 | -0.07(-0.10%) |
Oct 03, 2024 | 73.59 | 73.59 | 71.72 | 71.97 | 23,828 | -1.62(-2.20%) |
Oct 02, 2024 | 74.41 | 74.50 | 73.54 | 73.59 | 21,283 | -0.77(-1.04%) |
Oct 01, 2024 | 75.33 | 75.42 | 74.26 | 74.36 | 24,321 | -0.78(-1.04%) |
Sep 30, 2024 | 74.50 | 75.30 | 74.06 | 75.14 | 40,767 | +0.71(+0.95%) |
Sep 27, 2024 | 75.01 | 75.52 | 74.02 | 74.43 | 26,752 | +0.13(+0.17%) |
Sep 26, 2024 | 74.82 | 75.36 | 74.24 | 74.30 | 28,031 | +0.05(+0.07%) |
Sep 25, 2024 | 74.56 | 74.58 | 74.20 | 74.25 | 32,334 | -0.61(-0.81%) |
Sep 24, 2024 | 75.00 | 75.01 | 74.40 | 74.86 | 57,964 | +0.23(+0.31%) |
Sep 23, 2024 | 74.61 | 75.28 | 73.67 | 74.63 | 64,190 | +0.38(+0.51%) |
Sep 20, 2024 | 76.00 | 76.51 | 74.25 | 74.25 | 284,799 | -2.17(-2.84%) |
Sep 19, 2024 | 76.74 | 76.99 | 75.23 | 76.42 | 49,926 | +0.70(+0.92%) |
Sep 18, 2024 | 75.65 | 77.00 | 74.94 | 75.72 | 53,780 | +0.33(+0.44%) |
Sep 17, 2024 | 76.33 | 76.33 | 74.86 | 75.39 | 33,525 | -0.78(-1.02%) |
Sep 16, 2024 | 77.15 | 77.15 | 75.37 | 76.17 | 29,878 | -0.52(-0.68%) |
Sep 13, 2024 | 75.87 | 76.78 | 75.87 | 76.69 | 16,349 | +1.29(+1.71%) |
Sep 12, 2024 | 73.83 | 75.43 | 73.83 | 75.40 | 20,054 | +1.35(+1.82%) |
Sep 11, 2024 | 73.80 | 74.22 | 72.50 | 74.05 | 23,876 | -0.21(-0.28%) |
Sep 10, 2024 | 74.35 | 74.87 | 73.17 | 74.26 | 24,742 | +0.30(+0.41%) |
Sep 09, 2024 | 73.54 | 74.11 | 73.42 | 73.96 | 26,216 | +0.00(+0.00%) |
Sep 06, 2024 | 75.14 | 75.14 | 73.59 | 73.96 | 22,491 | -0.60(-0.80%) |
Sep 05, 2024 | 75.01 | 75.10 | 74.12 | 74.56 | 21,629 | -0.74(-0.98%) |
Sep 04, 2024 | 76.65 | 76.65 | 74.86 | 75.30 | 20,598 | -1.37(-1.79%) |
Sep 03, 2024 | 77.66 | 77.89 | 75.79 | 76.67 | 49,014 | -1.62(-2.07%) |
Aug 30, 2024 | 77.25 | 78.31 | 76.60 | 78.29 | 37,729 | +1.21(+1.57%) |
Aug 29, 2024 | 76.50 | 77.70 | 76.11 | 77.08 | 19,404 | +0.86(+1.13%) |
Aug 28, 2024 | 75.47 | 76.22 | 75.46 | 76.22 | 25,163 | +0.86(+1.14%) |
Aug 27, 2024 | 74.98 | 75.62 | 74.85 | 75.36 | 23,036 | +0.49(+0.65%) |
Aug 26, 2024 | 74.67 | 75.50 | 74.55 | 74.87 | 24,241 | +0.52(+0.70%) |
Aug 23, 2024 | 73.72 | 75.49 | 73.55 | 74.35 | 28,498 | +0.61(+0.83%) |
Aug 22, 2024 | 74.25 | 74.95 | 73.45 | 73.74 | 21,544 | -0.38(-0.51%) |
Aug 21, 2024 | 74.00 | 74.18 | 72.79 | 74.12 | 31,219 | +0.91(+1.24%) |
Aug 20, 2024 | 73.39 | 73.39 | 72.71 | 73.21 | 21,444 | -0.29(-0.39%) |
Aug 19, 2024 | 72.95 | 73.99 | 72.87 | 73.50 | 25,150 | +0.29(+0.40%) |
Aug 16, 2024 | 72.87 | 73.58 | 72.40 | 73.21 | 37,035 | +0.34(+0.47%) |
Aug 15, 2024 | 72.92 | 73.56 | 72.15 | 72.87 | 28,939 | +1.01(+1.41%) |
Aug 14, 2024 | 71.84 | 72.52 | 71.62 | 71.86 | 20,847 | -0.57(-0.79%) |
Aug 13, 2024 | 71.23 | 72.69 | 70.45 | 72.43 | 27,191 | +1.32(+1.86%) |
Aug 12, 2024 | 73.05 | 73.22 | 70.88 | 71.11 | 25,325 | -1.74(-2.39%) |
Aug 09, 2024 | 73.11 | 73.68 | 72.32 | 72.85 | 27,295 | -0.16(-0.22%) |
Aug 08, 2024 | 72.69 | 73.42 | 72.41 | 73.01 | 23,978 | +0.56(+0.77%) |
Aug 07, 2024 | 73.28 | 73.28 | 72.18 | 72.45 | 16,818 | -0.43(-0.59%) |
Aug 06, 2024 | 72.72 | 73.49 | 72.33 | 72.88 | 25,459 | +0.05(+0.07%) |
Aug 05, 2024 | 72.97 | 73.29 | 71.83 | 72.83 | 32,059 | -1.58(-2.12%) |
Aug 02, 2024 | 74.41 | 75.54 | 74.01 | 74.41 | 31,100 | -1.05(-1.39%) |