Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 78.27 | 81.41 | 77.44 | 81.13 | 226,948 | +3.25(+4.17%) |
Oct 11, 2024 | 77.41 | 78.33 | 76.72 | 77.88 | 318,158 | +0.58(+0.75%) |
Oct 10, 2024 | 79.03 | 81.00 | 74.56 | 77.30 | 541,892 | -4.27(-5.23%) |
Oct 09, 2024 | 81.26 | 82.34 | 80.69 | 81.57 | 253,438 | +0.91(+1.13%) |
Oct 08, 2024 | 82.44 | 82.61 | 80.35 | 80.66 | 159,526 | -1.42(-1.73%) |
Oct 07, 2024 | 81.87 | 82.73 | 81.16 | 82.08 | 148,605 | -0.42(-0.51%) |
Oct 04, 2024 | 81.92 | 82.91 | 81.39 | 82.50 | 133,016 | +2.27(+2.83%) |
Oct 03, 2024 | 80.16 | 81.06 | 79.09 | 80.23 | 110,927 | -0.42(-0.52%) |
Oct 02, 2024 | 80.79 | 81.79 | 80.18 | 80.65 | 87,050 | -0.51(-0.63%) |
Oct 01, 2024 | 82.30 | 82.30 | 80.29 | 81.16 | 81,638 | -1.45(-1.76%) |
Sep 30, 2024 | 82.00 | 82.63 | 80.77 | 82.61 | 103,857 | +0.32(+0.39%) |
Sep 27, 2024 | 82.55 | 83.25 | 81.53 | 82.29 | 111,843 | +0.25(+0.30%) |
Sep 26, 2024 | 82.00 | 83.00 | 81.39 | 82.04 | 96,221 | +1.12(+1.38%) |
Sep 25, 2024 | 82.52 | 82.52 | 80.65 | 80.92 | 115,951 | -1.09(-1.33%) |
Sep 24, 2024 | 81.14 | 82.39 | 80.61 | 82.01 | 108,771 | +0.76(+0.94%) |
Sep 23, 2024 | 82.61 | 82.92 | 80.98 | 81.25 | 82,476 | -0.63(-0.77%) |
Sep 20, 2024 | 82.38 | 82.70 | 81.57 | 81.88 | 430,553 | -0.77(-0.93%) |
Sep 19, 2024 | 82.52 | 83.05 | 81.27 | 82.65 | 100,493 | +2.55(+3.18%) |
Sep 18, 2024 | 80.07 | 83.25 | 79.74 | 80.10 | 270,942 | -0.03(-0.04%) |
Sep 17, 2024 | 79.75 | 81.25 | 79.02 | 80.13 | 97,303 | +1.54(+1.96%) |
Sep 16, 2024 | 79.31 | 79.69 | 78.28 | 78.59 | 110,599 | +0.02(+0.03%) |
Sep 13, 2024 | 77.55 | 79.08 | 77.17 | 78.57 | 82,605 | +2.41(+3.16%) |
Sep 12, 2024 | 75.04 | 77.06 | 74.88 | 76.16 | 91,049 | +1.61(+2.16%) |
Sep 11, 2024 | 73.32 | 74.98 | 71.74 | 74.55 | 188,408 | +1.16(+1.58%) |
Sep 10, 2024 | 74.11 | 74.12 | 72.81 | 73.39 | 174,601 | -0.69(-0.93%) |
Sep 09, 2024 | 73.67 | 75.10 | 73.05 | 74.08 | 178,166 | +0.38(+0.52%) |
Sep 06, 2024 | 75.87 | 76.30 | 73.38 | 73.70 | 139,647 | -1.79(-2.37%) |
Sep 05, 2024 | 76.87 | 76.87 | 74.23 | 75.49 | 120,897 | -1.04(-1.36%) |
Sep 04, 2024 | 77.78 | 78.19 | 76.42 | 76.53 | 117,909 | -1.38(-1.77%) |
Sep 03, 2024 | 82.01 | 82.01 | 77.27 | 77.91 | 171,942 | -5.26(-6.32%) |
Aug 30, 2024 | 82.22 | 83.46 | 80.72 | 83.17 | 130,241 | +1.84(+2.26%) |
Aug 29, 2024 | 80.90 | 82.44 | 80.64 | 81.33 | 103,634 | +1.35(+1.69%) |
Aug 28, 2024 | 81.63 | 82.19 | 79.89 | 79.98 | 111,135 | -2.14(-2.61%) |
Aug 27, 2024 | 82.05 | 82.27 | 81.38 | 82.12 | 89,689 | -0.54(-0.65%) |
Aug 26, 2024 | 84.21 | 84.79 | 82.66 | 82.66 | 141,677 | -0.75(-0.90%) |
Aug 23, 2024 | 80.17 | 84.31 | 78.95 | 83.41 | 229,661 | +4.24(+5.36%) |
Aug 22, 2024 | 79.56 | 80.79 | 78.74 | 79.17 | 221,428 | -0.44(-0.55%) |
Aug 21, 2024 | 79.90 | 79.90 | 77.64 | 79.61 | 568,229 | +0.07(+0.09%) |
Aug 20, 2024 | 80.83 | 80.90 | 78.86 | 79.54 | 105,840 | -1.47(-1.81%) |
Aug 19, 2024 | 79.00 | 81.19 | 78.82 | 81.01 | 120,475 | +2.01(+2.54%) |
Aug 16, 2024 | 77.18 | 79.08 | 76.75 | 79.00 | 183,644 | +1.63(+2.11%) |
Aug 15, 2024 | 79.08 | 79.25 | 77.25 | 77.37 | 369,323 | +0.15(+0.19%) |
Aug 14, 2024 | 75.54 | 77.47 | 74.62 | 77.22 | 151,218 | +2.18(+2.91%) |
Aug 13, 2024 | 75.00 | 75.13 | 73.88 | 75.04 | 79,413 | +1.18(+1.60%) |
Aug 12, 2024 | 73.83 | 74.27 | 72.95 | 73.86 | 110,031 | -0.11(-0.15%) |
Aug 09, 2024 | 73.94 | 74.35 | 73.25 | 73.97 | 74,520 | -0.25(-0.34%) |
Aug 08, 2024 | 73.27 | 74.40 | 72.45 | 74.22 | 89,238 | +2.13(+2.95%) |
Aug 07, 2024 | 75.24 | 75.45 | 71.29 | 72.09 | 173,312 | -2.15(-2.90%) |
Aug 06, 2024 | 72.59 | 74.71 | 72.31 | 74.24 | 147,095 | +1.54(+2.12%) |
Aug 05, 2024 | 70.59 | 73.73 | 69.59 | 72.70 | 233,555 | -1.82(-2.44%) |
Aug 02, 2024 | 74.70 | 74.80 | 72.33 | 74.52 | 251,178 | -2.97(-3.83%) |