Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 89.44 | 90.50 | 88.37 | 90.14 | 440,881 | +0.68(+0.76%) |
Oct 17, 2024 | 90.00 | 90.01 | 88.72 | 89.46 | 408,914 | -0.34(-0.38%) |
Oct 16, 2024 | 90.00 | 91.09 | 89.58 | 89.80 | 583,973 | +0.79(+0.89%) |
Oct 15, 2024 | 87.41 | 89.77 | 87.22 | 89.01 | 695,719 | +1.25(+1.42%) |
Oct 14, 2024 | 85.52 | 88.09 | 85.19 | 87.76 | 675,664 | +1.39(+1.61%) |
Oct 11, 2024 | 85.22 | 86.50 | 84.66 | 86.37 | 593,727 | +1.38(+1.62%) |
Oct 10, 2024 | 85.00 | 86.49 | 84.23 | 84.99 | 462,923 | -0.20(-0.23%) |
Oct 09, 2024 | 85.01 | 85.93 | 84.05 | 85.19 | 578,525 | -0.11(-0.13%) |
Oct 08, 2024 | 83.56 | 85.38 | 83.46 | 85.30 | 497,319 | +1.23(+1.46%) |
Oct 07, 2024 | 83.19 | 84.79 | 82.54 | 84.07 | 703,684 | +0.71(+0.85%) |
Oct 04, 2024 | 87.50 | 87.58 | 83.04 | 83.36 | 759,591 | -3.19(-3.69%) |
Oct 03, 2024 | 86.58 | 87.40 | 86.00 | 86.55 | 693,271 | -0.56(-0.64%) |
Oct 02, 2024 | 86.70 | 87.39 | 85.70 | 87.11 | 622,577 | +0.40(+0.46%) |
Oct 01, 2024 | 86.50 | 88.35 | 86.10 | 86.71 | 968,960 | +0.01(+0.01%) |
Sep 30, 2024 | 85.57 | 87.48 | 84.94 | 86.70 | 842,326 | +1.18(+1.38%) |
Sep 27, 2024 | 84.04 | 86.01 | 83.71 | 85.52 | 757,187 | +2.02(+2.42%) |
Sep 26, 2024 | 82.00 | 83.69 | 82.00 | 83.50 | 701,059 | +2.66(+3.29%) |
Sep 25, 2024 | 81.62 | 81.62 | 80.28 | 80.84 | 878,404 | -0.37(-0.46%) |
Sep 24, 2024 | 78.63 | 81.49 | 78.21 | 81.21 | 1,241,679 | +3.29(+4.22%) |
Sep 23, 2024 | 73.94 | 78.34 | 73.47 | 77.92 | 1,542,873 | +4.04(+5.47%) |
Sep 20, 2024 | 74.41 | 74.75 | 73.00 | 73.88 | 1,464,347 | -0.67(-0.90%) |
Sep 19, 2024 | 74.53 | 75.16 | 73.56 | 74.55 | 594,182 | +1.80(+2.47%) |
Sep 18, 2024 | 72.09 | 75.14 | 71.81 | 72.75 | 704,041 | +0.92(+1.28%) |
Sep 17, 2024 | 70.87 | 72.12 | 70.06 | 71.83 | 370,930 | +1.31(+1.86%) |
Sep 16, 2024 | 69.76 | 70.80 | 68.93 | 70.52 | 511,526 | +0.78(+1.12%) |
Sep 13, 2024 | 67.23 | 70.17 | 67.19 | 69.74 | 624,516 | +3.28(+4.94%) |
Sep 12, 2024 | 66.42 | 67.03 | 65.36 | 66.46 | 585,942 | +0.11(+0.17%) |
Sep 11, 2024 | 66.64 | 66.90 | 65.45 | 66.35 | 558,973 | -0.65(-0.97%) |
Sep 10, 2024 | 67.40 | 68.01 | 66.81 | 67.00 | 518,011 | -0.43(-0.64%) |
Sep 09, 2024 | 67.90 | 68.43 | 67.33 | 67.43 | 527,684 | -0.39(-0.58%) |
Sep 06, 2024 | 68.84 | 69.26 | 67.68 | 67.82 | 440,128 | -1.06(-1.54%) |
Sep 05, 2024 | 70.10 | 70.21 | 68.75 | 68.88 | 796,191 | -1.00(-1.43%) |
Sep 04, 2024 | 70.34 | 71.70 | 69.84 | 69.88 | 424,930 | -0.66(-0.94%) |
Sep 03, 2024 | 70.01 | 70.70 | 69.21 | 70.54 | 537,129 | -0.44(-0.62%) |
Aug 30, 2024 | 71.20 | 71.78 | 69.77 | 70.98 | 454,129 | -0.05(-0.07%) |
Aug 29, 2024 | 70.92 | 71.91 | 70.18 | 71.03 | 329,357 | +0.34(+0.48%) |
Aug 28, 2024 | 70.53 | 71.72 | 70.53 | 70.69 | 938,179 | -0.40(-0.56%) |
Aug 27, 2024 | 71.73 | 71.97 | 69.67 | 71.09 | 702,984 | -1.23(-1.70%) |
Aug 26, 2024 | 72.20 | 73.05 | 71.65 | 72.32 | 549,586 | +0.54(+0.75%) |
Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 412,975 | +2.46(+3.55%) |
Aug 22, 2024 | 70.33 | 70.74 | 69.11 | 69.32 | 725,301 | -1.00(-1.42%) |
Aug 21, 2024 | 71.64 | 71.85 | 69.69 | 70.32 | 1,195,783 | -0.89(-1.25%) |
Aug 20, 2024 | 71.56 | 71.87 | 70.43 | 71.21 | 585,986 | -0.48(-0.66%) |
Aug 19, 2024 | 71.60 | 72.06 | 71.02 | 71.69 | 447,202 | +0.09(+0.12%) |
Aug 16, 2024 | 71.59 | 72.82 | 70.69 | 71.60 | 610,100 | -0.31(-0.43%) |
Aug 15, 2024 | 71.13 | 72.26 | 69.93 | 71.91 | 967,496 | +2.12(+3.04%) |
Aug 14, 2024 | 70.24 | 70.57 | 68.60 | 69.79 | 611,025 | -0.43(-0.61%) |
Aug 13, 2024 | 68.60 | 70.34 | 67.89 | 70.21 | 628,679 | +1.92(+2.81%) |
Aug 12, 2024 | 69.09 | 70.07 | 68.14 | 68.29 | 467,147 | -1.16(-1.67%) |
Aug 09, 2024 | 70.39 | 70.39 | 68.71 | 69.45 | 388,024 | -0.69(-0.99%) |
Aug 08, 2024 | 68.62 | 70.20 | 68.35 | 70.14 | 749,138 | +2.18(+3.21%) |
Aug 07, 2024 | 71.18 | 72.11 | 67.68 | 67.96 | 717,196 | -1.92(-2.75%) |
Aug 06, 2024 | 69.88 | 71.89 | 68.61 | 69.88 | 805,681 | -0.16(-0.23%) |
Aug 05, 2024 | 67.56 | 70.74 | 67.34 | 70.04 | 1,509,627 | -0.94(-1.33%) |
Aug 02, 2024 | 72.95 | 72.95 | 69.66 | 70.98 | 1,179,714 | -3.53(-4.73%) |