Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 79.63 | 80.62 | 78.81 | 79.74 | 1,159,874 | +0.85(+1.08%) |
Oct 24, 2024 | 79.52 | 79.76 | 78.28 | 78.89 | 887,653 | -1.16(-1.45%) |
Oct 23, 2024 | 81.04 | 81.04 | 79.72 | 80.05 | 1,338,441 | -0.99(-1.22%) |
Oct 22, 2024 | 80.50 | 81.49 | 80.30 | 81.04 | 1,066,759 | -0.25(-0.31%) |
Oct 21, 2024 | 80.45 | 81.59 | 80.45 | 81.29 | 1,230,885 | -1.13(-1.37%) |
Oct 18, 2024 | 84.20 | 84.57 | 82.25 | 82.42 | 1,827,127 | +2.69(+3.37%) |
Oct 17, 2024 | 80.00 | 80.49 | 79.25 | 79.73 | 1,937,463 | -2.13(-2.60%) |
Oct 16, 2024 | 83.00 | 83.39 | 81.75 | 81.86 | 1,485,028 | -0.19(-0.23%) |
Oct 15, 2024 | 83.46 | 84.56 | 81.77 | 82.05 | 2,100,309 | -2.96(-3.48%) |
Oct 14, 2024 | 85.40 | 86.99 | 84.75 | 85.01 | 1,876,344 | -3.34(-3.78%) |
Oct 11, 2024 | 86.93 | 88.89 | 86.55 | 88.35 | 1,258,024 | +0.27(+0.30%) |
Oct 10, 2024 | 88.77 | 89.36 | 87.08 | 88.08 | 1,790,719 | -1.00(-1.12%) |
Oct 09, 2024 | 88.88 | 90.27 | 87.41 | 89.08 | 2,902,933 | -5.35(-5.67%) |
Oct 08, 2024 | 93.55 | 95.67 | 93.25 | 94.43 | 2,327,694 | -5.12(-5.14%) |
Oct 07, 2024 | 101.85 | 102.83 | 97.85 | 99.55 | 3,045,630 | -2.78(-2.72%) |
Oct 04, 2024 | 103.00 | 103.31 | 100.60 | 102.33 | 1,439,582 | +0.87(+0.86%) |
Oct 03, 2024 | 101.74 | 104.08 | 101.30 | 101.46 | 2,542,128 | -2.80(-2.69%) |
Oct 02, 2024 | 103.00 | 104.40 | 100.46 | 104.26 | 4,518,548 | +7.62(+7.88%) |
Oct 01, 2024 | 93.65 | 96.69 | 92.79 | 96.64 | 2,423,058 | +3.13(+3.35%) |
Sep 30, 2024 | 97.16 | 97.19 | 93.42 | 93.51 | 3,250,222 | -0.07(-0.07%) |
Sep 27, 2024 | 93.01 | 94.89 | 92.58 | 93.58 | 3,327,107 | +2.45(+2.69%) |
Sep 26, 2024 | 94.31 | 94.48 | 89.31 | 91.13 | 4,527,085 | +4.24(+4.88%) |
Sep 25, 2024 | 86.10 | 87.86 | 85.84 | 86.89 | 1,798,148 | -0.09(-0.10%) |
Sep 24, 2024 | 85.94 | 87.09 | 84.47 | 86.98 | 2,754,993 | +6.49(+8.06%) |
Sep 23, 2024 | 79.83 | 81.65 | 79.40 | 80.49 | 1,574,765 | +1.59(+2.02%) |
Sep 20, 2024 | 79.67 | 80.05 | 78.81 | 78.90 | 1,172,223 | -0.56(-0.70%) |
Sep 19, 2024 | 78.89 | 79.59 | 78.00 | 79.46 | 1,199,038 | +2.76(+3.60%) |
Sep 18, 2024 | 77.29 | 78.00 | 76.64 | 76.70 | 505,455 | -0.32(-0.42%) |
Sep 17, 2024 | 77.23 | 78.33 | 76.99 | 77.02 | 747,114 | +0.24(+0.31%) |
Sep 16, 2024 | 77.37 | 77.70 | 76.60 | 76.78 | 1,393,707 | -0.54(-0.70%) |
Sep 13, 2024 | 76.98 | 77.76 | 76.98 | 77.32 | 1,022,188 | +0.14(+0.18%) |
Sep 12, 2024 | 77.93 | 78.28 | 76.96 | 77.18 | 1,020,484 | -0.99(-1.27%) |
Sep 11, 2024 | 77.07 | 78.47 | 76.50 | 78.17 | 1,523,528 | +1.75(+2.29%) |
Sep 10, 2024 | 77.00 | 77.27 | 75.85 | 76.42 | 1,815,454 | -1.14(-1.47%) |
Sep 09, 2024 | 77.28 | 77.95 | 77.08 | 77.56 | 811,994 | -0.02(-0.03%) |
Sep 06, 2024 | 78.02 | 78.25 | 77.19 | 77.58 | 1,209,338 | -0.56(-0.71%) |
Sep 05, 2024 | 79.45 | 79.47 | 77.91 | 78.14 | 1,378,098 | -0.98(-1.24%) |
Sep 04, 2024 | 78.56 | 79.78 | 78.46 | 79.12 | 1,372,390 | +1.55(+2.00%) |
Sep 03, 2024 | 78.46 | 78.46 | 77.14 | 77.57 | 2,553,649 | -2.43(-3.03%) |
Aug 30, 2024 | 81.36 | 81.36 | 79.74 | 79.99 | 1,873,618 | -0.09(-0.11%) |
Aug 29, 2024 | 80.74 | 81.05 | 80.02 | 80.08 | 1,864,433 | +0.16(+0.20%) |
Aug 28, 2024 | 82.18 | 82.78 | 79.86 | 79.92 | 1,816,235 | -3.14(-3.78%) |
Aug 27, 2024 | 83.18 | 83.88 | 82.62 | 83.07 | 1,336,434 | +1.03(+1.26%) |
Aug 26, 2024 | 81.04 | 82.13 | 80.83 | 82.03 | 1,890,344 | +0.41(+0.50%) |
Aug 23, 2024 | 81.91 | 82.06 | 80.18 | 81.63 | 3,441,992 | -0.17(-0.21%) |
Aug 22, 2024 | 84.96 | 85.23 | 80.38 | 81.79 | 7,293,384 | -10.28(-11.17%) |
Aug 21, 2024 | 90.37 | 92.17 | 90.07 | 92.08 | 1,441,534 | +2.36(+2.63%) |
Aug 20, 2024 | 90.54 | 90.90 | 89.35 | 89.72 | 1,483,119 | -2.32(-2.52%) |
Aug 19, 2024 | 89.70 | 92.44 | 89.70 | 92.04 | 1,594,991 | +2.63(+2.94%) |
Aug 16, 2024 | 88.41 | 89.90 | 88.33 | 89.41 | 1,812,633 | -0.16(-0.18%) |
Aug 15, 2024 | 88.24 | 89.76 | 88.05 | 89.57 | 1,387,679 | +2.36(+2.70%) |
Aug 14, 2024 | 86.56 | 87.76 | 86.51 | 87.21 | 1,467,942 | -1.76(-1.98%) |
Aug 13, 2024 | 89.10 | 89.31 | 88.51 | 88.97 | 1,210,585 | -0.08(-0.09%) |
Aug 12, 2024 | 89.97 | 89.98 | 89.04 | 89.05 | 1,476,741 | -0.81(-0.90%) |
Aug 09, 2024 | 89.30 | 90.12 | 88.71 | 89.86 | 1,116,343 | +0.75(+0.84%) |
Aug 08, 2024 | 87.39 | 89.23 | 87.11 | 89.11 | 1,848,746 | +1.88(+2.15%) |
Aug 07, 2024 | 87.06 | 88.18 | 86.82 | 87.23 | 1,632,733 | +1.04(+1.21%) |
Aug 06, 2024 | 85.86 | 86.96 | 85.53 | 86.19 | 2,080,042 | -1.23(-1.41%) |
Aug 05, 2024 | 87.02 | 88.01 | 86.15 | 87.42 | 2,255,699 | -2.05(-2.29%) |
Aug 02, 2024 | 89.33 | 89.65 | 88.84 | 89.47 | 1,316,527 | -1.12(-1.24%) |