Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.34 | 81.34 | 80.98 | 80.98 | 4,982 | +0.44(+0.55%) |
Oct 17, 2024 | 80.77 | 80.88 | 80.45 | 80.54 | 6,026 | -0.64(-0.79%) |
Oct 16, 2024 | 80.59 | 81.18 | 80.59 | 81.18 | 4,561 | +0.76(+0.95%) |
Oct 15, 2024 | 80.84 | 80.84 | 80.42 | 80.42 | 1,934 | -2.28(-2.76%) |
Oct 14, 2024 | 82.45 | 82.92 | 82.45 | 82.70 | 19,687 | -0.40(-0.48%) |
Oct 11, 2024 | 82.40 | 83.28 | 82.40 | 83.10 | 13,077 | +0.26(+0.31%) |
Oct 10, 2024 | 83.21 | 83.21 | 82.53 | 82.84 | 17,092 | -0.76(-0.91%) |
Oct 09, 2024 | 82.92 | 83.61 | 82.77 | 83.60 | 6,543 | +0.28(+0.34%) |
Oct 08, 2024 | 83.48 | 83.67 | 83.19 | 83.32 | 36,956 | -2.45(-2.86%) |
Oct 07, 2024 | 85.46 | 85.77 | 85.23 | 85.77 | 2,217 | +1.01(+1.19%) |
Oct 04, 2024 | 84.71 | 84.85 | 84.64 | 84.76 | 5,452 | +0.63(+0.75%) |
Oct 03, 2024 | 84.20 | 85.00 | 84.06 | 84.13 | 7,398 | -1.73(-2.01%) |
Oct 02, 2024 | 85.82 | 85.86 | 85.16 | 85.86 | 2,191 | +0.84(+0.99%) |
Oct 01, 2024 | 85.06 | 85.16 | 84.49 | 85.02 | 5,240 | +0.23(+0.27%) |
Sep 30, 2024 | 84.91 | 85.66 | 84.68 | 84.79 | 6,160 | -0.29(-0.34%) |
Sep 27, 2024 | 85.08 | 85.77 | 85.01 | 85.08 | 5,292 | +0.34(+0.40%) |
Sep 26, 2024 | 84.63 | 84.80 | 84.31 | 84.74 | 7,123 | +2.38(+2.89%) |
Sep 25, 2024 | 83.18 | 83.18 | 82.36 | 82.36 | 18,725 | -1.13(-1.35%) |
Sep 24, 2024 | 83.05 | 83.65 | 83.02 | 83.49 | 15,970 | +1.19(+1.45%) |
Sep 23, 2024 | 81.94 | 82.33 | 81.88 | 82.30 | 8,348 | +0.62(+0.76%) |
Sep 20, 2024 | 82.23 | 82.23 | 81.65 | 81.68 | 1,959 | -0.61(-0.74%) |
Sep 19, 2024 | 82.65 | 82.65 | 81.98 | 82.29 | 9,997 | +0.81(+0.99%) |
Sep 18, 2024 | 81.72 | 82.11 | 81.29 | 81.48 | 7,151 | -0.13(-0.16%) |
Sep 17, 2024 | 81.58 | 82.02 | 81.58 | 81.61 | 5,422 | -0.02(-0.02%) |
Sep 16, 2024 | 81.21 | 81.63 | 81.12 | 81.63 | 10,472 | +0.42(+0.52%) |
Sep 13, 2024 | 80.77 | 81.48 | 80.77 | 81.21 | 25,223 | +0.68(+0.84%) |
Sep 12, 2024 | 79.91 | 80.53 | 79.91 | 80.53 | 3,165 | -0.01(-0.01%) |
Sep 11, 2024 | 79.60 | 80.54 | 78.97 | 80.54 | 4,304 | +1.84(+2.34%) |
Sep 10, 2024 | 78.56 | 78.70 | 78.21 | 78.70 | 6,366 | -0.05(-0.06%) |
Sep 09, 2024 | 78.81 | 78.84 | 78.56 | 78.75 | 3,290 | +0.18(+0.23%) |
Sep 06, 2024 | 79.47 | 79.51 | 78.45 | 78.57 | 11,723 | -1.11(-1.39%) |
Sep 05, 2024 | 80.03 | 80.22 | 79.68 | 79.68 | 2,982 | -0.05(-0.06%) |
Sep 04, 2024 | 79.16 | 80.04 | 79.16 | 79.73 | 7,904 | +0.16(+0.20%) |
Sep 03, 2024 | 80.34 | 80.34 | 79.25 | 79.57 | 10,201 | -0.81(-1.01%) |
Aug 30, 2024 | 80.65 | 80.65 | 80.20 | 80.38 | 3,836 | +0.15(+0.19%) |
Aug 29, 2024 | 80.39 | 80.58 | 80.18 | 80.23 | 4,186 | +0.50(+0.63%) |
Aug 28, 2024 | 80.42 | 80.42 | 79.73 | 79.73 | 8,515 | -1.25(-1.54%) |
Aug 27, 2024 | 80.68 | 80.98 | 80.57 | 80.98 | 5,282 | +0.39(+0.48%) |
Aug 26, 2024 | 80.53 | 80.79 | 80.43 | 80.59 | 6,725 | -0.08(-0.10%) |
Aug 23, 2024 | 79.58 | 80.67 | 79.39 | 80.67 | 8,794 | +1.68(+2.13%) |
Aug 22, 2024 | 79.56 | 79.56 | 78.88 | 78.99 | 7,283 | -0.61(-0.77%) |
Aug 21, 2024 | 79.03 | 79.60 | 78.95 | 79.60 | 10,165 | +1.07(+1.36%) |
Aug 20, 2024 | 78.68 | 78.80 | 78.47 | 78.53 | 19,348 | -0.71(-0.90%) |
Aug 19, 2024 | 78.59 | 79.24 | 78.59 | 79.24 | 4,785 | +1.12(+1.43%) |
Aug 16, 2024 | 77.93 | 78.16 | 77.85 | 78.12 | 6,840 | +0.04(+0.05%) |
Aug 15, 2024 | 77.94 | 78.17 | 77.84 | 78.08 | 5,091 | +0.41(+0.53%) |
Aug 14, 2024 | 77.53 | 77.67 | 77.40 | 77.67 | 3,797 | +0.06(+0.08%) |
Aug 13, 2024 | 76.75 | 77.61 | 76.75 | 77.61 | 11,564 | +1.16(+1.52%) |
Aug 12, 2024 | 76.81 | 76.81 | 76.33 | 76.45 | 5,341 | -0.55(-0.71%) |
Aug 09, 2024 | 76.70 | 77.03 | 76.57 | 77.00 | 7,844 | +0.07(+0.09%) |
Aug 08, 2024 | 76.18 | 76.93 | 75.91 | 76.93 | 13,117 | +1.17(+1.54%) |
Aug 07, 2024 | 76.75 | 76.75 | 75.73 | 75.76 | 2,257 | +0.06(+0.08%) |
Aug 06, 2024 | 75.14 | 76.20 | 74.97 | 75.70 | 14,231 | +0.70(+0.93%) |
Aug 05, 2024 | 74.46 | 75.35 | 74.41 | 75.00 | 6,565 | -1.53(-2.00%) |
Aug 02, 2024 | 76.66 | 76.66 | 76.21 | 76.53 | 14,008 | -0.31(-0.40%) |