Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 83.50 | 83.63 | 83.31 | 83.31 | 10,529 | -0.02(-0.02%) |
Oct 16, 2024 | 82.88 | 83.33 | 82.88 | 83.33 | 1,766 | +0.53(+0.65%) |
Oct 15, 2024 | 83.66 | 83.66 | 82.76 | 82.80 | 2,860 | -0.76(-0.91%) |
Oct 14, 2024 | 83.41 | 83.68 | 83.27 | 83.56 | 2,701 | +0.71(+0.85%) |
Oct 11, 2024 | 82.82 | 82.85 | 82.81 | 82.85 | 2,509 | +0.60(+0.73%) |
Oct 10, 2024 | 82.15 | 82.27 | 82.14 | 82.25 | 2,314 | -0.11(-0.14%) |
Oct 09, 2024 | 81.65 | 82.36 | 81.65 | 82.36 | 2,978 | +0.61(+0.74%) |
Oct 08, 2024 | 81.11 | 81.75 | 81.11 | 81.75 | 2,020 | +0.85(+1.05%) |
Oct 07, 2024 | 81.33 | 81.56 | 80.78 | 80.91 | 3,607 | -0.76(-0.93%) |
Oct 04, 2024 | 81.69 | 81.69 | 81.14 | 81.67 | 7,241 | +0.83(+1.02%) |
Oct 03, 2024 | 80.80 | 81.10 | 80.77 | 80.84 | 10,929 | -0.30(-0.37%) |
Oct 02, 2024 | 81.00 | 81.18 | 80.92 | 81.14 | 4,684 | +0.08(+0.09%) |
Oct 01, 2024 | 81.61 | 81.61 | 80.79 | 81.06 | 13,911 | -0.86(-1.05%) |
Sep 30, 2024 | 81.31 | 81.95 | 81.22 | 81.92 | 13,157 | +0.48(+0.58%) |
Sep 27, 2024 | 81.74 | 81.77 | 81.44 | 81.44 | 1,689 | -0.21(-0.26%) |
Sep 26, 2024 | 81.69 | 81.69 | 81.45 | 81.65 | 3,561 | +0.49(+0.60%) |
Sep 25, 2024 | 81.65 | 81.65 | 81.17 | 81.17 | 921 | -0.17(-0.21%) |
Sep 24, 2024 | 81.24 | 81.55 | 81.14 | 81.34 | 5,008 | +0.20(+0.25%) |
Sep 23, 2024 | 80.95 | 81.28 | 80.95 | 81.14 | 3,637 | +0.10(+0.12%) |
Sep 20, 2024 | 81.15 | 81.15 | 80.90 | 81.04 | 2,462 | -0.10(-0.12%) |
Sep 19, 2024 | 81.22 | 81.49 | 80.96 | 81.14 | 2,113 | +1.21(+1.52%) |
Sep 18, 2024 | 80.31 | 80.78 | 79.92 | 79.92 | 5,946 | -0.18(-0.22%) |
Sep 17, 2024 | 80.44 | 80.64 | 80.07 | 80.10 | 4,136 | +0.02(+0.02%) |
Sep 16, 2024 | 79.81 | 80.09 | 79.75 | 80.09 | 3,980 | +0.05(+0.07%) |
Sep 13, 2024 | 79.78 | 80.15 | 79.78 | 80.03 | 2,640 | +0.51(+0.64%) |
Sep 12, 2024 | 79.05 | 79.52 | 79.03 | 79.52 | 3,754 | +0.56(+0.70%) |
Sep 11, 2024 | 77.88 | 78.97 | 77.86 | 78.97 | 1,591 | +0.90(+1.15%) |
Sep 10, 2024 | 78.02 | 78.07 | 77.46 | 78.07 | 3,146 | +0.37(+0.48%) |
Sep 09, 2024 | 77.43 | 77.91 | 77.26 | 77.70 | 3,534 | +0.62(+0.80%) |
Sep 06, 2024 | 77.48 | 77.48 | 76.78 | 77.08 | 4,453 | -1.04(-1.33%) |
Sep 05, 2024 | 78.07 | 78.37 | 77.88 | 78.12 | 1,755 | -0.38(-0.49%) |
Sep 04, 2024 | 78.60 | 78.70 | 78.27 | 78.50 | 2,022 | -0.13(-0.16%) |
Sep 03, 2024 | 79.90 | 79.90 | 78.47 | 78.62 | 5,035 | -1.82(-2.27%) |
Aug 30, 2024 | 80.18 | 80.45 | 79.53 | 80.45 | 7,022 | +0.82(+1.03%) |
Aug 29, 2024 | 79.94 | 80.27 | 79.62 | 79.62 | 4,836 | +0.02(+0.02%) |
Aug 28, 2024 | 80.09 | 80.09 | 79.10 | 79.60 | 5,791 | -0.50(-0.63%) |
Aug 27, 2024 | 80.02 | 80.23 | 79.98 | 80.11 | 4,481 | +0.19(+0.23%) |
Aug 26, 2024 | 80.22 | 80.26 | 79.92 | 79.92 | 2,268 | -0.21(-0.26%) |
Aug 23, 2024 | 80.07 | 80.13 | 79.51 | 80.13 | 2,314 | +1.03(+1.30%) |
Aug 22, 2024 | 80.05 | 80.05 | 79.10 | 79.10 | 3,247 | -0.75(-0.94%) |
Aug 21, 2024 | 79.83 | 80.14 | 79.63 | 79.85 | 8,077 | +0.26(+0.33%) |
Aug 20, 2024 | 79.56 | 79.64 | 79.46 | 79.59 | 6,659 | -0.06(-0.07%) |
Aug 19, 2024 | 79.16 | 79.65 | 79.14 | 79.65 | 6,809 | +0.75(+0.95%) |
Aug 16, 2024 | 78.48 | 79.06 | 78.48 | 78.90 | 2,812 | +0.17(+0.22%) |
Aug 15, 2024 | 78.24 | 78.72 | 78.24 | 78.72 | 14,410 | +1.18(+1.53%) |
Aug 14, 2024 | 77.19 | 77.54 | 77.19 | 77.54 | 3,177 | +0.39(+0.50%) |
Aug 13, 2024 | 76.49 | 77.15 | 76.49 | 77.15 | 1,425 | +1.34(+1.77%) |
Aug 12, 2024 | 76.15 | 76.39 | 75.79 | 75.81 | 2,237 | -0.03(-0.04%) |
Aug 09, 2024 | 75.56 | 75.87 | 75.56 | 75.84 | 1,883 | +0.56(+0.74%) |
Aug 08, 2024 | 74.37 | 75.64 | 74.37 | 75.28 | 3,153 | +1.44(+1.95%) |
Aug 07, 2024 | 75.58 | 75.58 | 73.84 | 73.84 | 2,600 | -0.59(-0.80%) |
Aug 06, 2024 | 74.46 | 75.25 | 74.44 | 74.44 | 7,394 | +0.86(+1.17%) |
Aug 05, 2024 | 72.71 | 74.05 | 72.71 | 73.58 | 5,723 | -2.31(-3.04%) |
Aug 02, 2024 | 76.23 | 76.23 | 75.39 | 75.89 | 4,725 | -1.58(-2.04%) |
|