Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 84.31 | 84.42 | 84.31 | 84.42 | 1,224 | +1.10(+1.32%) |
Oct 10, 2024 | 83.24 | 83.33 | 83.09 | 83.32 | 3,517 | -0.14(-0.17%) |
Oct 09, 2024 | 83.59 | 83.59 | 83.46 | 83.46 | 1,434 | +0.36(+0.44%) |
Oct 08, 2024 | 83.03 | 83.22 | 83.02 | 83.10 | 10,406 | -0.40(-0.48%) |
Oct 07, 2024 | 83.85 | 83.85 | 83.11 | 83.50 | 7,358 | -0.72(-0.85%) |
Oct 04, 2024 | 84.04 | 84.22 | 83.81 | 84.22 | 1,474 | +0.83(+1.00%) |
Oct 03, 2024 | 82.81 | 83.38 | 82.81 | 83.38 | 710 | -0.22(-0.27%) |
Oct 02, 2024 | 83.62 | 83.75 | 83.60 | 83.60 | 1,047 | -0.40(-0.47%) |
Oct 01, 2024 | 83.48 | 84.16 | 83.48 | 84.00 | 11,379 | -0.49(-0.58%) |
Sep 30, 2024 | 84.08 | 84.49 | 84.08 | 84.49 | 2,231 | +0.22(+0.27%) |
Sep 27, 2024 | 84.77 | 84.78 | 84.05 | 84.26 | 2,097 | +0.61(+0.72%) |
Sep 26, 2024 | 83.62 | 83.69 | 83.28 | 83.66 | 4,050 | +0.61(+0.74%) |
Sep 25, 2024 | 83.56 | 83.56 | 83.05 | 83.05 | 859 | -0.92(-1.10%) |
Sep 24, 2024 | 84.49 | 84.49 | 83.97 | 83.97 | 629 | -0.11(-0.13%) |
Sep 23, 2024 | 84.24 | 84.24 | 83.79 | 84.07 | 3,148 | +0.24(+0.29%) |
Sep 20, 2024 | 83.66 | 84.15 | 83.66 | 83.83 | 996 | -0.74(-0.87%) |
Sep 19, 2024 | 84.30 | 84.70 | 84.30 | 84.57 | 12,085 | +1.10(+1.32%) |
Sep 18, 2024 | 83.56 | 84.03 | 83.20 | 83.47 | 1,697 | +0.03(+0.03%) |
Sep 17, 2024 | 83.20 | 83.88 | 83.20 | 83.44 | 873 | +0.52(+0.63%) |
Sep 16, 2024 | 82.72 | 82.91 | 82.72 | 82.91 | 2,529 | +0.66(+0.81%) |
Sep 13, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 515 | +1.48(+1.84%) |
Sep 12, 2024 | 80.56 | 80.77 | 80.49 | 80.77 | 2,248 | +0.58(+0.72%) |
Sep 11, 2024 | 78.71 | 80.19 | 78.71 | 80.19 | 954 | -0.19(-0.23%) |
Sep 10, 2024 | 80.90 | 80.90 | 79.99 | 80.38 | 10,049 | -0.51(-0.63%) |
Sep 09, 2024 | 81.15 | 81.48 | 80.88 | 80.88 | 8,903 | +0.07(+0.09%) |
Sep 06, 2024 | 81.28 | 81.28 | 80.70 | 80.82 | 572 | -1.01(-1.24%) |
Sep 05, 2024 | 82.16 | 82.65 | 81.80 | 81.83 | 1,429 | -0.71(-0.85%) |
Sep 04, 2024 | 82.63 | 82.63 | 82.53 | 82.53 | 852 | -0.21(-0.25%) |
Sep 03, 2024 | 83.08 | 83.08 | 82.74 | 82.74 | 1,870 | -1.34(-1.60%) |
Aug 30, 2024 | 83.64 | 84.08 | 83.64 | 84.08 | 419 | +0.55(+0.66%) |
Aug 29, 2024 | 83.61 | 83.90 | 83.42 | 83.53 | 1,111 | +0.28(+0.34%) |
Aug 28, 2024 | 83.30 | 83.30 | 83.08 | 83.25 | 711 | -0.12(-0.14%) |
Aug 27, 2024 | 83.67 | 83.67 | 83.22 | 83.37 | 2,328 | -0.50(-0.60%) |
Aug 26, 2024 | 84.26 | 84.26 | 83.88 | 83.88 | 611 | +0.21(+0.25%) |
Aug 23, 2024 | 83.40 | 83.67 | 83.40 | 83.67 | 1,014 | +1.94(+2.38%) |
Aug 22, 2024 | 82.11 | 82.11 | 81.72 | 81.72 | 881 | -0.25(-0.31%) |
Aug 21, 2024 | 81.78 | 81.98 | 81.78 | 81.98 | 669 | +0.67(+0.82%) |
Aug 20, 2024 | 81.92 | 81.92 | 81.31 | 81.31 | 2,527 | -0.80(-0.98%) |
Aug 19, 2024 | 81.74 | 82.12 | 81.74 | 82.12 | 1,771 | +0.65(+0.80%) |
Aug 16, 2024 | 81.43 | 81.47 | 81.42 | 81.47 | 27,246 | +0.37(+0.46%) |
Aug 15, 2024 | 80.83 | 81.25 | 80.76 | 81.09 | 1,969 | +1.20(+1.51%) |
Aug 14, 2024 | 79.99 | 79.99 | 79.69 | 79.89 | 14,148 | +0.05(+0.06%) |
Aug 13, 2024 | 79.17 | 79.93 | 79.17 | 79.84 | 14,211 | +0.80(+1.02%) |
Aug 12, 2024 | 79.25 | 79.27 | 79.04 | 79.04 | 9,734 | -0.71(-0.89%) |
Aug 09, 2024 | 79.51 | 79.79 | 79.43 | 79.74 | 6,421 | -0.01(-0.01%) |
Aug 08, 2024 | 79.06 | 79.86 | 79.06 | 79.75 | 2,210 | +1.28(+1.63%) |
Aug 07, 2024 | 79.91 | 80.15 | 78.48 | 78.48 | 2,544 | -0.48(-0.61%) |
Aug 06, 2024 | 79.35 | 79.61 | 78.84 | 78.96 | 2,721 | +0.32(+0.41%) |
Aug 05, 2024 | 78.14 | 78.76 | 77.60 | 78.64 | 8,585 | -2.04(-2.53%) |
Aug 02, 2024 | 80.58 | 80.68 | 80.44 | 80.68 | 997 | -2.28(-2.75%) |