Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 71.91 | 72.11 | 70.66 | 71.33 | 959,788 | -0.42(-0.59%) |
Oct 11, 2024 | 73.98 | 74.41 | 71.57 | 71.75 | 1,419,498 | -1.57(-2.14%) |
Oct 10, 2024 | 74.55 | 74.61 | 73.05 | 73.32 | 1,025,376 | -1.58(-2.11%) |
Oct 09, 2024 | 77.24 | 77.63 | 74.02 | 74.90 | 1,299,412 | -2.12(-2.75%) |
Oct 08, 2024 | 78.51 | 78.55 | 76.65 | 77.02 | 878,082 | -1.26(-1.61%) |
Oct 07, 2024 | 80.87 | 81.25 | 76.85 | 78.28 | 945,752 | -1.89(-2.36%) |
Oct 04, 2024 | 83.32 | 83.66 | 79.88 | 80.17 | 524,822 | -1.90(-2.32%) |
Oct 03, 2024 | 83.39 | 84.71 | 81.77 | 82.07 | 487,885 | -1.94(-2.31%) |
Oct 02, 2024 | 85.68 | 88.02 | 83.84 | 84.01 | 628,372 | +0.16(+0.19%) |
Oct 01, 2024 | 85.30 | 85.44 | 82.99 | 83.85 | 1,361,388 | -1.46(-1.71%) |
Sep 30, 2024 | 83.93 | 85.49 | 83.87 | 85.31 | 610,608 | +1.36(+1.62%) |
Sep 27, 2024 | 84.06 | 85.19 | 83.19 | 83.95 | 914,437 | +0.15(+0.18%) |
Sep 26, 2024 | 85.23 | 86.60 | 83.78 | 83.80 | 377,164 | -0.87(-1.03%) |
Sep 25, 2024 | 85.51 | 85.51 | 84.02 | 84.67 | 436,366 | -0.45(-0.53%) |
Sep 24, 2024 | 84.44 | 85.64 | 83.87 | 85.12 | 584,875 | +0.36(+0.42%) |
Sep 23, 2024 | 85.50 | 85.66 | 83.02 | 84.76 | 541,476 | -0.27(-0.32%) |
Sep 20, 2024 | 84.21 | 86.06 | 83.44 | 85.03 | 1,331,445 | +0.72(+0.85%) |
Sep 19, 2024 | 84.00 | 84.79 | 82.68 | 84.31 | 1,041,381 | +2.39(+2.92%) |
Sep 18, 2024 | 81.88 | 83.45 | 81.39 | 81.92 | 1,438,148 | -0.07(-0.09%) |
Sep 17, 2024 | 83.86 | 84.20 | 81.80 | 81.99 | 1,146,285 | -0.91(-1.10%) |
Sep 16, 2024 | 82.91 | 83.90 | 82.49 | 82.90 | 416,039 | +0.39(+0.47%) |
Sep 13, 2024 | 81.22 | 83.67 | 81.22 | 82.51 | 596,370 | +1.67(+2.07%) |
Sep 12, 2024 | 77.98 | 81.65 | 77.31 | 80.84 | 858,344 | +3.14(+4.04%) |
Sep 11, 2024 | 77.57 | 77.89 | 76.31 | 77.70 | 523,067 | -0.38(-0.49%) |
Sep 10, 2024 | 78.20 | 79.61 | 77.10 | 78.08 | 503,614 | -0.12(-0.15%) |
Sep 09, 2024 | 79.63 | 80.16 | 78.20 | 78.20 | 623,387 | -1.29(-1.62%) |
Sep 06, 2024 | 81.63 | 81.94 | 79.23 | 79.49 | 527,177 | -1.80(-2.21%) |
Sep 05, 2024 | 80.79 | 81.74 | 80.37 | 81.29 | 629,489 | +0.63(+0.78%) |
Sep 04, 2024 | 80.22 | 81.56 | 79.55 | 80.66 | 337,520 | -0.06(-0.07%) |
Sep 03, 2024 | 81.93 | 82.53 | 80.19 | 80.72 | 615,686 | -1.62(-1.97%) |
Aug 30, 2024 | 81.99 | 82.72 | 81.38 | 82.34 | 418,023 | +0.44(+0.54%) |
Aug 29, 2024 | 82.40 | 82.85 | 81.81 | 81.90 | 372,748 | +0.17(+0.21%) |
Aug 28, 2024 | 81.74 | 82.66 | 81.52 | 81.73 | 582,992 | -0.26(-0.32%) |
Aug 27, 2024 | 81.44 | 82.30 | 81.14 | 81.99 | 292,919 | +0.55(+0.68%) |
Aug 26, 2024 | 81.82 | 82.00 | 80.64 | 81.44 | 693,148 | -0.08(-0.10%) |
Aug 23, 2024 | 79.98 | 82.00 | 79.96 | 81.52 | 464,954 | +1.72(+2.16%) |
Aug 22, 2024 | 79.86 | 81.00 | 79.13 | 79.80 | 448,081 | -0.12(-0.15%) |
Aug 21, 2024 | 80.56 | 81.35 | 79.90 | 79.92 | 445,283 | -0.25(-0.31%) |
Aug 20, 2024 | 83.04 | 83.04 | 78.88 | 80.17 | 882,450 | -3.60(-4.30%) |
Aug 19, 2024 | 82.06 | 83.97 | 81.88 | 83.77 | 453,112 | +1.24(+1.50%) |
Aug 16, 2024 | 82.02 | 82.87 | 81.09 | 82.53 | 1,024,836 | +0.51(+0.62%) |
Aug 15, 2024 | 83.77 | 83.84 | 81.94 | 82.02 | 1,528,977 | -0.47(-0.57%) |
Aug 14, 2024 | 82.64 | 83.48 | 81.14 | 82.49 | 836,753 | +0.13(+0.16%) |
Aug 13, 2024 | 80.17 | 82.56 | 79.94 | 82.36 | 578,395 | +2.57(+3.22%) |
Aug 12, 2024 | 82.02 | 82.40 | 78.97 | 79.79 | 483,302 | -2.20(-2.68%) |
Aug 09, 2024 | 80.88 | 82.12 | 79.72 | 81.99 | 1,376,877 | +1.22(+1.51%) |
Aug 08, 2024 | 79.80 | 81.25 | 78.19 | 80.77 | 860,368 | +2.74(+3.51%) |
Aug 07, 2024 | 75.69 | 80.25 | 75.45 | 78.03 | 2,285,413 | +6.61(+9.26%) |
Aug 06, 2024 | 71.21 | 72.60 | 70.24 | 71.42 | 554,142 | +0.21(+0.29%) |
Aug 05, 2024 | 70.46 | 72.18 | 70.05 | 71.21 | 609,334 | -2.06(-2.81%) |
Aug 02, 2024 | 72.49 | 73.33 | 71.56 | 73.27 | 661,475 | -1.10(-1.48%) |