Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 84.93 | 85.00 | 84.72 | 84.77 | 244,586 | -0.12(-0.14%) |
Oct 16, 2024 | 84.39 | 84.96 | 84.36 | 84.89 | 246,745 | +0.72(+0.86%) |
Oct 15, 2024 | 84.45 | 84.88 | 84.14 | 84.17 | 161,551 | -0.41(-0.48%) |
Oct 14, 2024 | 84.10 | 84.62 | 83.86 | 84.58 | 226,199 | +0.55(+0.65%) |
Oct 11, 2024 | 83.29 | 84.07 | 83.29 | 84.03 | 190,177 | +0.97(+1.17%) |
Oct 10, 2024 | 83.26 | 83.28 | 82.85 | 83.06 | 275,648 | -0.28(-0.34%) |
Oct 09, 2024 | 82.72 | 83.41 | 82.62 | 83.34 | 255,543 | +0.60(+0.73%) |
Oct 08, 2024 | 82.70 | 82.84 | 82.44 | 82.74 | 226,506 | +0.04(+0.05%) |
Oct 07, 2024 | 83.12 | 83.12 | 82.36 | 82.70 | 312,823 | -0.48(-0.58%) |
Oct 04, 2024 | 83.06 | 83.27 | 82.62 | 83.18 | 269,886 | +0.61(+0.74%) |
Oct 03, 2024 | 82.71 | 82.77 | 82.30 | 82.57 | 184,675 | -0.37(-0.45%) |
Oct 02, 2024 | 82.88 | 83.12 | 82.66 | 82.94 | 246,271 | -0.07(-0.08%) |
Oct 01, 2024 | 83.12 | 83.33 | 82.64 | 83.01 | 400,407 | -0.32(-0.38%) |
Sep 30, 2024 | 83.05 | 83.36 | 82.56 | 83.33 | 387,466 | +0.26(+0.31%) |
Sep 27, 2024 | 83.02 | 83.53 | 82.98 | 83.07 | 430,067 | +0.34(+0.41%) |
Sep 26, 2024 | 82.55 | 82.85 | 82.55 | 82.73 | 226,314 | +0.51(+0.62%) |
Sep 25, 2024 | 82.75 | 82.87 | 82.09 | 82.22 | 276,635 | -0.54(-0.65%) |
Sep 24, 2024 | 82.72 | 82.91 | 82.56 | 82.76 | 246,680 | +0.07(+0.08%) |
Sep 23, 2024 | 82.53 | 82.74 | 82.46 | 82.69 | 337,905 | +0.29(+0.35%) |
Sep 20, 2024 | 82.37 | 82.40 | 81.93 | 82.40 | 270,569 | -0.20(-0.24%) |
Sep 19, 2024 | 82.73 | 82.80 | 82.21 | 82.60 | 243,150 | +0.81(+0.99%) |
Sep 18, 2024 | 81.97 | 82.71 | 81.64 | 81.80 | 205,743 | -0.08(-0.10%) |
Sep 17, 2024 | 82.03 | 82.37 | 81.64 | 81.87 | 280,157 | +0.02(+0.02%) |
Sep 16, 2024 | 81.49 | 81.98 | 81.48 | 81.86 | 298,078 | +0.61(+0.75%) |
Sep 13, 2024 | 80.90 | 81.36 | 80.77 | 81.25 | 193,876 | +0.67(+0.83%) |
Sep 12, 2024 | 80.40 | 80.64 | 79.81 | 80.58 | 420,790 | +0.35(+0.43%) |
Sep 11, 2024 | 80.07 | 80.28 | 78.73 | 80.23 | 321,523 | -0.14(-0.17%) |
Sep 10, 2024 | 80.53 | 80.53 | 79.76 | 80.37 | 618,877 | -0.02(-0.02%) |
Sep 09, 2024 | 80.04 | 80.82 | 79.99 | 80.39 | 291,161 | +0.67(+0.84%) |
Sep 06, 2024 | 80.48 | 80.89 | 79.58 | 79.73 | 358,956 | -0.79(-0.98%) |
Sep 05, 2024 | 81.33 | 81.33 | 80.18 | 80.51 | 286,044 | -0.57(-0.70%) |
Sep 04, 2024 | 81.11 | 81.63 | 80.87 | 81.08 | 273,486 | -0.11(-0.13%) |
Sep 03, 2024 | 81.81 | 81.95 | 80.88 | 81.19 | 257,759 | -0.97(-1.19%) |
Aug 30, 2024 | 81.58 | 82.21 | 81.27 | 82.16 | 324,382 | +0.66(+0.81%) |
Aug 29, 2024 | 81.34 | 81.86 | 80.87 | 81.51 | 298,836 | +0.34(+0.42%) |
Aug 28, 2024 | 81.10 | 81.50 | 80.74 | 81.17 | 235,166 | -0.07(-0.09%) |
Aug 27, 2024 | 81.13 | 81.28 | 81.02 | 81.24 | 211,369 | -0.03(-0.04%) |
Aug 26, 2024 | 81.29 | 81.68 | 81.17 | 81.27 | 362,012 | +0.16(+0.20%) |
Aug 23, 2024 | 80.52 | 81.17 | 80.39 | 81.11 | 949,619 | +0.93(+1.15%) |
Aug 22, 2024 | 80.41 | 80.48 | 79.94 | 80.18 | 866,945 | -0.07(-0.09%) |
Aug 21, 2024 | 80.23 | 80.29 | 79.90 | 80.25 | 204,740 | +0.40(+0.50%) |
Aug 20, 2024 | 80.14 | 80.14 | 79.73 | 79.86 | 375,277 | -0.33(-0.41%) |
Aug 19, 2024 | 79.61 | 80.18 | 79.61 | 80.18 | 266,107 | +0.60(+0.75%) |
Aug 16, 2024 | 79.15 | 79.64 | 79.15 | 79.59 | 236,044 | +0.22(+0.28%) |
Aug 15, 2024 | 79.19 | 79.45 | 78.90 | 79.37 | 311,556 | +1.02(+1.31%) |
Aug 14, 2024 | 78.08 | 78.55 | 78.07 | 78.34 | 178,016 | +0.28(+0.36%) |
Aug 13, 2024 | 77.55 | 78.09 | 77.30 | 78.07 | 249,383 | +0.72(+0.93%) |
Aug 12, 2024 | 77.80 | 77.80 | 77.15 | 77.35 | 231,065 | -0.29(-0.37%) |
Aug 09, 2024 | 77.48 | 77.81 | 77.09 | 77.64 | 194,110 | +0.09(+0.12%) |
Aug 08, 2024 | 76.65 | 77.62 | 76.59 | 77.55 | 263,605 | +1.22(+1.60%) |
Aug 07, 2024 | 77.31 | 77.77 | 76.24 | 76.32 | 261,662 | -0.30(-0.39%) |
Aug 06, 2024 | 76.25 | 77.53 | 76.09 | 76.62 | 327,874 | +0.63(+0.82%) |
Aug 05, 2024 | 76.51 | 76.67 | 75.64 | 76.00 | 650,536 | -1.89(-2.43%) |
Aug 02, 2024 | 78.64 | 78.75 | 77.13 | 77.89 | 374,700 | -1.40(-1.77%) |