Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 80.88 | 80.88 | 79.44 | 79.90 | 230,695 | -1.28(-1.58%) |
Dec 20, 2024 | 78.22 | 82.95 | 78.22 | 81.18 | 875,490 | +1.59(+2.00%) |
Dec 19, 2024 | 77.91 | 79.92 | 77.73 | 79.59 | 166,108 | +2.24(+2.90%) |
Dec 18, 2024 | 80.65 | 81.20 | 77.12 | 77.35 | 249,287 | -2.76(-3.45%) |
Dec 17, 2024 | 80.50 | 80.89 | 79.92 | 80.11 | 172,442 | -1.21(-1.49%) |
Dec 16, 2024 | 81.50 | 83.06 | 80.79 | 81.32 | 242,363 | -0.64(-0.78%) |
Dec 13, 2024 | 81.82 | 82.58 | 81.30 | 81.96 | 165,688 | -0.15(-0.18%) |
Dec 12, 2024 | 81.72 | 82.48 | 80.42 | 82.11 | 153,066 | +0.20(+0.24%) |
Dec 11, 2024 | 83.29 | 84.11 | 81.82 | 81.91 | 209,315 | -0.69(-0.84%) |
Dec 10, 2024 | 81.86 | 83.54 | 80.48 | 82.60 | 185,872 | +0.56(+0.68%) |
Dec 09, 2024 | 81.17 | 83.05 | 80.94 | 82.04 | 224,566 | +1.95(+2.43%) |
Dec 06, 2024 | 80.82 | 81.61 | 79.93 | 80.09 | 279,848 | -0.31(-0.39%) |
Dec 05, 2024 | 81.88 | 82.28 | 80.26 | 80.40 | 413,439 | -1.84(-2.24%) |
Dec 04, 2024 | 82.83 | 83.51 | 82.09 | 82.24 | 169,273 | -0.85(-1.02%) |
Dec 03, 2024 | 85.17 | 85.17 | 82.94 | 83.09 | 198,644 | -2.06(-2.42%) |
Dec 02, 2024 | 82.92 | 85.19 | 81.45 | 85.15 | 299,010 | +2.25(+2.71%) |
Nov 29, 2024 | 82.75 | 83.22 | 82.36 | 82.90 | 142,315 | +0.50(+0.61%) |
Nov 27, 2024 | 83.84 | 84.11 | 82.35 | 82.40 | 155,796 | -0.67(-0.81%) |
Nov 26, 2024 | 85.71 | 85.85 | 83.02 | 83.07 | 361,332 | -3.17(-3.68%) |
Nov 25, 2024 | 85.50 | 88.13 | 85.03 | 86.24 | 396,232 | +1.46(+1.72%) |
Nov 22, 2024 | 82.95 | 85.12 | 82.56 | 84.78 | 265,646 | +2.25(+2.73%) |
Nov 21, 2024 | 84.31 | 85.25 | 82.21 | 82.53 | 312,505 | -1.03(-1.23%) |
Nov 20, 2024 | 82.81 | 84.25 | 82.41 | 83.56 | 508,766 | +0.03(+0.04%) |
Nov 19, 2024 | 80.72 | 83.83 | 80.72 | 83.53 | 399,785 | +1.67(+2.04%) |
Nov 18, 2024 | 80.06 | 82.13 | 79.91 | 81.86 | 261,755 | +1.77(+2.21%) |
Nov 15, 2024 | 81.16 | 81.86 | 79.82 | 80.09 | 262,587 | -0.43(-0.53%) |
Nov 14, 2024 | 82.63 | 83.11 | 80.13 | 80.52 | 220,896 | -1.59(-1.94%) |
Nov 13, 2024 | 81.79 | 83.22 | 81.78 | 82.11 | 200,046 | +0.83(+1.02%) |
Nov 12, 2024 | 83.49 | 83.49 | 81.16 | 81.28 | 249,064 | -2.00(-2.40%) |
Nov 11, 2024 | 82.63 | 84.29 | 82.23 | 83.28 | 285,967 | +1.32(+1.61%) |
Nov 08, 2024 | 81.29 | 83.42 | 80.39 | 81.96 | 337,453 | +0.60(+0.74%) |
Nov 07, 2024 | 79.93 | 81.86 | 79.43 | 81.36 | 403,084 | +1.23(+1.54%) |
Nov 06, 2024 | 76.38 | 80.63 | 76.38 | 80.13 | 428,938 | +6.74(+9.18%) |
Nov 05, 2024 | 69.95 | 73.78 | 69.95 | 73.39 | 257,659 | +3.09(+4.40%) |
Nov 04, 2024 | 68.97 | 71.24 | 68.86 | 70.30 | 307,946 | +0.77(+1.11%) |
Nov 01, 2024 | 67.97 | 69.67 | 67.97 | 69.53 | 307,095 | +1.61(+2.37%) |
Oct 31, 2024 | 73.60 | 73.60 | 67.39 | 67.92 | 438,010 | -2.83(-4.00%) |
Oct 30, 2024 | 70.93 | 72.23 | 70.68 | 70.75 | 185,567 | -0.92(-1.28%) |
Oct 29, 2024 | 71.48 | 72.36 | 71.20 | 71.67 | 251,798 | -0.58(-0.80%) |
Oct 28, 2024 | 71.77 | 73.07 | 71.65 | 72.25 | 298,012 | +1.14(+1.60%) |
Oct 25, 2024 | 72.13 | 72.67 | 71.08 | 71.11 | 138,564 | -0.37(-0.52%) |
Oct 24, 2024 | 73.32 | 73.50 | 70.80 | 71.48 | 210,491 | -1.83(-2.50%) |
Oct 23, 2024 | 71.86 | 73.71 | 71.78 | 73.31 | 179,633 | +1.04(+1.44%) |
Oct 22, 2024 | 73.37 | 73.37 | 71.44 | 72.27 | 202,058 | -1.20(-1.63%) |
Oct 21, 2024 | 74.78 | 74.82 | 71.94 | 73.47 | 494,560 | -1.04(-1.40%) |
Oct 18, 2024 | 75.81 | 75.84 | 74.28 | 74.51 | 251,562 | -0.88(-1.17%) |
Oct 17, 2024 | 75.60 | 75.60 | 74.22 | 75.39 | 279,517 | +0.14(+0.19%) |
Oct 16, 2024 | 74.81 | 75.70 | 74.06 | 75.25 | 240,271 | +1.20(+1.62%) |
Oct 15, 2024 | 72.96 | 75.02 | 72.96 | 74.05 | 168,312 | +1.00(+1.37%) |
Oct 14, 2024 | 72.04 | 73.09 | 71.58 | 73.05 | 210,270 | +0.70(+0.97%) |
Oct 11, 2024 | 70.53 | 72.72 | 70.36 | 72.35 | 195,667 | +2.13(+3.03%) |
Oct 10, 2024 | 70.53 | 70.55 | 69.19 | 70.22 | 380,032 | -1.26(-1.76%) |
Oct 09, 2024 | 72.53 | 73.09 | 71.39 | 71.48 | 221,159 | -1.34(-1.84%) |
Oct 08, 2024 | 74.41 | 74.41 | 72.47 | 72.82 | 231,622 | -1.32(-1.78%) |
Oct 07, 2024 | 77.27 | 77.55 | 73.58 | 74.14 | 287,903 | -3.58(-4.61%) |
Oct 04, 2024 | 78.44 | 79.01 | 77.21 | 77.72 | 294,176 | +0.39(+0.50%) |
Oct 03, 2024 | 82.50 | 83.82 | 77.07 | 77.33 | 264,585 | -9.59(-11.03%) |
Oct 02, 2024 | 86.91 | 88.17 | 86.87 | 86.92 | 54,853 | -0.54(-0.62%) |