Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 84.51 | 84.66 | 80.64 | 83.99 | 12,004,162 | -0.57(-0.67%) |
Oct 29, 2024 | 84.75 | 85.13 | 84.37 | 84.56 | 7,465,656 | -0.20(-0.24%) |
Oct 28, 2024 | 85.00 | 85.57 | 84.66 | 84.76 | 8,882,725 | +0.03(+0.04%) |
Oct 25, 2024 | 85.25 | 85.57 | 83.59 | 84.73 | 6,297,114 | -0.37(-0.43%) |
Oct 24, 2024 | 88.37 | 88.70 | 85.03 | 85.10 | 10,848,667 | -2.35(-2.69%) |
Oct 23, 2024 | 85.28 | 87.58 | 83.27 | 87.45 | 19,619,200 | -0.56(-0.64%) |
Oct 22, 2024 | 87.31 | 88.43 | 87.12 | 88.01 | 5,821,256 | -0.04(-0.05%) |
Oct 21, 2024 | 88.08 | 88.79 | 87.86 | 88.05 | 5,616,565 | -0.02(-0.02%) |
Oct 18, 2024 | 86.12 | 88.70 | 85.50 | 88.07 | 6,349,671 | +1.65(+1.91%) |
Oct 17, 2024 | 87.31 | 87.44 | 86.42 | 86.42 | 4,559,971 | -0.58(-0.67%) |
Oct 16, 2024 | 86.54 | 87.43 | 86.44 | 87.00 | 4,134,599 | +0.23(+0.27%) |
Oct 15, 2024 | 87.80 | 88.09 | 86.50 | 86.77 | 6,087,459 | -0.78(-0.89%) |
Oct 14, 2024 | 87.60 | 87.79 | 86.92 | 87.55 | 5,361,664 | +0.45(+0.52%) |
Oct 11, 2024 | 86.53 | 87.28 | 86.19 | 87.10 | 5,960,518 | +0.90(+1.04%) |
Oct 10, 2024 | 86.77 | 86.77 | 85.77 | 86.20 | 4,919,704 | -0.50(-0.58%) |
Oct 09, 2024 | 84.63 | 86.99 | 84.27 | 86.70 | 7,038,998 | +0.86(+1.00%) |
Oct 08, 2024 | 85.12 | 86.09 | 84.71 | 85.84 | 5,349,149 | +1.43(+1.69%) |
Oct 07, 2024 | 84.38 | 85.26 | 83.72 | 84.41 | 5,806,265 | -0.13(-0.15%) |
Oct 04, 2024 | 84.04 | 84.66 | 83.20 | 84.54 | 4,243,536 | +0.72(+0.86%) |
Oct 03, 2024 | 84.42 | 84.45 | 83.44 | 83.82 | 4,580,842 | -0.67(-0.79%) |
Oct 02, 2024 | 84.00 | 84.58 | 83.16 | 84.49 | 4,518,135 | +0.35(+0.42%) |
Oct 01, 2024 | 83.86 | 84.25 | 83.41 | 84.14 | 5,537,710 | +0.34(+0.41%) |
Sep 30, 2024 | 83.32 | 83.86 | 82.92 | 83.80 | 3,961,892 | +0.45(+0.54%) |
Sep 27, 2024 | 83.01 | 83.72 | 82.76 | 83.35 | 4,976,109 | +0.27(+0.32%) |
Sep 26, 2024 | 83.57 | 83.69 | 82.59 | 83.08 | 4,067,079 | -0.42(-0.50%) |
Sep 25, 2024 | 83.96 | 84.07 | 83.08 | 83.50 | 3,239,825 | -0.01(-0.01%) |
Sep 24, 2024 | 83.46 | 83.73 | 83.05 | 83.51 | 5,115,218 | -0.49(-0.58%) |
Sep 23, 2024 | 84.27 | 84.71 | 83.63 | 84.00 | 5,657,774 | +0.08(+0.10%) |
Sep 20, 2024 | 83.56 | 84.05 | 83.10 | 83.92 | 6,968,194 | +0.21(+0.25%) |
Sep 19, 2024 | 83.41 | 84.89 | 83.33 | 83.71 | 7,860,743 | +1.14(+1.38%) |
Sep 18, 2024 | 82.50 | 83.38 | 81.82 | 82.57 | 7,751,635 | +0.05(+0.06%) |
Sep 17, 2024 | 83.33 | 83.46 | 81.54 | 82.52 | 7,092,255 | -0.99(-1.19%) |
Sep 16, 2024 | 83.80 | 84.00 | 82.86 | 83.51 | 4,908,248 | +0.20(+0.24%) |
Sep 13, 2024 | 83.80 | 84.11 | 83.17 | 83.31 | 3,602,459 | -0.52(-0.62%) |
Sep 12, 2024 | 82.95 | 83.84 | 82.46 | 83.83 | 3,661,513 | +0.89(+1.07%) |
Sep 11, 2024 | 82.88 | 83.27 | 81.50 | 82.94 | 4,832,390 | -0.12(-0.14%) |
Sep 10, 2024 | 82.90 | 83.22 | 82.47 | 83.06 | 5,088,684 | +0.41(+0.50%) |
Sep 09, 2024 | 82.30 | 82.80 | 81.79 | 82.65 | 5,436,581 | +1.05(+1.29%) |
Sep 06, 2024 | 81.40 | 81.97 | 80.79 | 81.60 | 4,618,964 | +0.23(+0.28%) |
Sep 05, 2024 | 81.77 | 81.88 | 80.50 | 81.37 | 4,462,168 | -0.59(-0.72%) |
Sep 04, 2024 | 81.35 | 82.47 | 81.18 | 81.96 | 4,711,777 | +0.82(+1.01%) |
Sep 03, 2024 | 81.70 | 82.08 | 80.79 | 81.14 | 5,456,526 | -0.65(-0.79%) |
Aug 30, 2024 | 80.83 | 82.09 | 80.70 | 81.79 | 7,639,920 | +1.12(+1.39%) |
Aug 29, 2024 | 79.67 | 80.96 | 79.53 | 80.67 | 5,519,619 | +1.15(+1.45%) |
Aug 28, 2024 | 80.00 | 80.02 | 79.03 | 79.52 | 4,195,705 | -0.31(-0.39%) |
Aug 27, 2024 | 79.50 | 79.99 | 79.45 | 79.83 | 3,240,527 | +0.36(+0.45%) |
Aug 26, 2024 | 79.09 | 79.94 | 78.90 | 79.47 | 2,792,070 | +0.30(+0.38%) |
Aug 23, 2024 | 79.80 | 79.90 | 78.53 | 79.17 | 4,006,159 | -0.41(-0.52%) |
Aug 22, 2024 | 79.36 | 79.92 | 79.00 | 79.58 | 3,874,347 | +0.77(+0.98%) |
Aug 21, 2024 | 78.53 | 78.95 | 78.30 | 78.81 | 3,232,601 | +0.33(+0.42%) |
Aug 20, 2024 | 78.90 | 79.05 | 78.08 | 78.48 | 3,154,025 | -0.20(-0.25%) |
Aug 19, 2024 | 78.10 | 78.99 | 77.71 | 78.68 | 4,277,662 | +0.43(+0.55%) |
Aug 16, 2024 | 77.68 | 78.31 | 77.29 | 78.25 | 4,414,406 | +0.67(+0.86%) |
Aug 15, 2024 | 76.75 | 77.81 | 76.60 | 77.58 | 4,730,329 | +1.16(+1.52%) |
Aug 14, 2024 | 75.94 | 76.55 | 75.53 | 76.42 | 3,623,262 | +0.50(+0.66%) |
Aug 13, 2024 | 76.10 | 76.22 | 75.60 | 75.92 | 4,011,629 | -0.02(-0.03%) |
Aug 12, 2024 | 75.96 | 76.25 | 75.44 | 75.94 | 4,042,971 | -0.25(-0.33%) |
Aug 09, 2024 | 75.53 | 76.33 | 75.00 | 76.19 | 3,835,152 | +0.64(+0.85%) |
Aug 08, 2024 | 74.28 | 75.78 | 74.01 | 75.55 | 4,505,015 | +1.77(+2.40%) |
Aug 07, 2024 | 73.80 | 74.74 | 73.61 | 73.78 | 4,624,126 | +0.02(+0.03%) |
Aug 06, 2024 | 73.58 | 74.77 | 73.02 | 73.76 | 5,107,324 | +0.80(+1.10%) |
Aug 05, 2024 | 73.46 | 73.58 | 71.88 | 72.96 | 7,241,502 | -1.54(-2.07%) |
Aug 02, 2024 | 75.12 | 75.36 | 73.34 | 74.50 | 5,510,350 | -0.66(-0.88%) |