Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 83.66 | 83.84 | 83.00 | 83.06 | 458,905 | -1.23(-1.46%) |
Oct 29, 2024 | 83.34 | 84.47 | 83.11 | 84.29 | 239,164 | +1.03(+1.24%) |
Oct 28, 2024 | 83.83 | 83.94 | 83.26 | 83.26 | 120,670 | -0.06(-0.07%) |
Oct 25, 2024 | 83.39 | 84.14 | 83.23 | 83.32 | 116,653 | +0.40(+0.48%) |
Oct 24, 2024 | 82.93 | 83.03 | 82.41 | 82.92 | 195,285 | +0.22(+0.27%) |
Oct 23, 2024 | 83.52 | 83.75 | 82.03 | 82.70 | 243,432 | -1.30(-1.55%) |
Oct 22, 2024 | 83.39 | 84.17 | 83.28 | 84.00 | 91,466 | -0.01(-0.01%) |
Oct 21, 2024 | 83.50 | 84.01 | 83.24 | 84.01 | 126,863 | +0.30(+0.36%) |
Oct 18, 2024 | 84.09 | 84.09 | 83.60 | 83.71 | 224,676 | +0.31(+0.37%) |
Oct 17, 2024 | 84.10 | 84.20 | 83.38 | 83.40 | 223,003 | +0.54(+0.65%) |
Oct 16, 2024 | 83.01 | 83.03 | 82.18 | 82.86 | 151,508 | +0.01(+0.01%) |
Oct 15, 2024 | 84.88 | 84.89 | 82.58 | 82.85 | 207,681 | -1.66(-1.96%) |
Oct 14, 2024 | 83.94 | 84.76 | 83.94 | 84.51 | 288,162 | +0.90(+1.08%) |
Oct 11, 2024 | 83.40 | 83.75 | 83.15 | 83.61 | 122,622 | +0.25(+0.30%) |
Oct 10, 2024 | 82.86 | 83.59 | 82.67 | 83.36 | 121,524 | -0.29(-0.35%) |
Oct 09, 2024 | 82.75 | 83.68 | 82.44 | 83.65 | 142,585 | +0.98(+1.19%) |
Oct 08, 2024 | 81.83 | 82.77 | 81.69 | 82.67 | 98,652 | +1.47(+1.81%) |
Oct 07, 2024 | 81.54 | 82.01 | 81.11 | 81.20 | 91,421 | -0.78(-0.95%) |
Oct 04, 2024 | 82.17 | 82.17 | 81.27 | 81.98 | 90,879 | +0.75(+0.92%) |
Oct 03, 2024 | 80.89 | 81.83 | 80.72 | 81.23 | 106,255 | +0.04(+0.05%) |
Oct 02, 2024 | 80.80 | 81.49 | 80.21 | 81.19 | 132,005 | +0.38(+0.47%) |
Oct 01, 2024 | 82.54 | 82.54 | 80.22 | 80.81 | 216,348 | -1.72(-2.08%) |
Sep 30, 2024 | 82.08 | 82.61 | 81.62 | 82.53 | 217,552 | +0.07(+0.08%) |
Sep 27, 2024 | 83.33 | 83.45 | 82.25 | 82.46 | 149,495 | -0.90(-1.08%) |
Sep 26, 2024 | 83.75 | 83.93 | 82.61 | 83.36 | 84,988 | +1.34(+1.63%) |
Sep 25, 2024 | 81.89 | 82.45 | 81.77 | 82.02 | 129,820 | +0.02(+0.02%) |
Sep 24, 2024 | 81.86 | 82.16 | 81.12 | 82.00 | 182,381 | +0.46(+0.56%) |
Sep 23, 2024 | 81.63 | 81.77 | 81.24 | 81.54 | 785,722 | +0.08(+0.10%) |
Sep 20, 2024 | 81.56 | 81.92 | 80.89 | 81.46 | 125,191 | -0.53(-0.65%) |
Sep 19, 2024 | 81.76 | 82.48 | 81.35 | 81.99 | 157,518 | +2.36(+2.96%) |
Sep 18, 2024 | 80.19 | 80.93 | 79.50 | 79.63 | 99,187 | -0.45(-0.56%) |
Sep 17, 2024 | 80.81 | 80.96 | 79.80 | 80.08 | 109,795 | -0.21(-0.26%) |
Sep 16, 2024 | 80.19 | 80.48 | 79.54 | 80.29 | 124,741 | -0.42(-0.52%) |
Sep 13, 2024 | 80.50 | 80.97 | 80.30 | 80.71 | 517,447 | +0.38(+0.47%) |
Sep 12, 2024 | 79.74 | 80.73 | 79.15 | 80.33 | 232,335 | +0.66(+0.83%) |
Sep 11, 2024 | 77.42 | 79.71 | 76.24 | 79.67 | 201,006 | +2.55(+3.31%) |
Sep 10, 2024 | 76.58 | 77.16 | 75.78 | 77.12 | 171,982 | +0.83(+1.09%) |
Sep 09, 2024 | 75.97 | 76.31 | 75.32 | 76.29 | 99,506 | +1.21(+1.61%) |
Sep 06, 2024 | 77.14 | 77.32 | 74.83 | 75.08 | 452,767 | -2.12(-2.75%) |
Sep 05, 2024 | 76.80 | 78.15 | 76.78 | 77.20 | 112,932 | -0.18(-0.23%) |
Sep 04, 2024 | 76.60 | 78.11 | 76.41 | 77.38 | 141,737 | -0.22(-0.28%) |
Sep 03, 2024 | 80.57 | 80.57 | 77.31 | 77.60 | 725,720 | -3.75(-4.61%) |
Aug 30, 2024 | 81.27 | 81.70 | 80.50 | 81.35 | 62,387 | +0.85(+1.06%) |
Aug 29, 2024 | 81.11 | 82.19 | 80.32 | 80.50 | 112,156 | -0.60(-0.74%) |
Aug 28, 2024 | 81.96 | 82.18 | 80.50 | 81.10 | 84,102 | -0.94(-1.15%) |
Aug 27, 2024 | 80.98 | 82.16 | 80.57 | 82.04 | 89,110 | +0.64(+0.79%) |
Aug 26, 2024 | 82.47 | 82.71 | 81.16 | 81.40 | 122,647 | -1.25(-1.51%) |
Aug 23, 2024 | 81.99 | 83.00 | 81.71 | 82.65 | 119,851 | +1.37(+1.69%) |
Aug 22, 2024 | 83.60 | 83.64 | 81.04 | 81.28 | 173,315 | -1.87(-2.25%) |
Aug 21, 2024 | 82.76 | 83.40 | 82.48 | 83.15 | 2,730,094 | +0.53(+0.64%) |
Aug 20, 2024 | 82.79 | 83.12 | 82.19 | 82.62 | 132,331 | -0.29(-0.35%) |
Aug 19, 2024 | 81.69 | 82.92 | 81.30 | 82.91 | 123,606 | +1.24(+1.52%) |
Aug 16, 2024 | 81.10 | 81.84 | 80.96 | 81.67 | 119,789 | +0.28(+0.34%) |
Aug 15, 2024 | 80.18 | 81.53 | 80.03 | 81.39 | 247,531 | +2.14(+2.70%) |
Aug 14, 2024 | 79.45 | 79.61 | 78.33 | 79.25 | 263,144 | +0.32(+0.41%) |
Aug 13, 2024 | 77.47 | 78.96 | 77.47 | 78.93 | 348,474 | +2.36(+3.08%) |
Aug 12, 2024 | 76.18 | 77.26 | 76.00 | 76.57 | 123,046 | +0.53(+0.70%) |
Aug 09, 2024 | 75.53 | 76.43 | 75.15 | 76.04 | 122,895 | +0.39(+0.52%) |
Aug 08, 2024 | 74.47 | 75.87 | 73.39 | 75.65 | 226,278 | +2.56(+3.50%) |
Aug 07, 2024 | 75.86 | 76.23 | 73.03 | 73.09 | 581,159 | -0.83(-1.12%) |
Aug 06, 2024 | 73.67 | 75.23 | 72.82 | 73.92 | 250,819 | +0.92(+1.26%) |
Aug 05, 2024 | 69.92 | 74.13 | 69.77 | 73.00 | 1,028,725 | -2.50(-3.31%) |
Aug 02, 2024 | 75.40 | 76.17 | 74.41 | 75.50 | 600,369 | -2.18(-2.81%) |