Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 76.79 | 79.48 | 76.40 | 79.07 | 95,767 | +2.57(+3.36%) |
Oct 10, 2024 | 75.18 | 76.50 | 75.00 | 76.50 | 85,975 | +0.50(+0.66%) |
Oct 09, 2024 | 75.98 | 77.52 | 75.73 | 76.00 | 144,703 | -0.25(-0.33%) |
Oct 08, 2024 | 75.25 | 76.73 | 74.85 | 76.25 | 121,098 | +1.61(+2.16%) |
Oct 07, 2024 | 75.61 | 77.59 | 73.93 | 74.64 | 337,361 | +0.01(+0.01%) |
Oct 04, 2024 | 75.29 | 76.13 | 74.42 | 74.63 | 105,997 | +0.83(+1.12%) |
Oct 03, 2024 | 75.02 | 75.06 | 73.49 | 73.80 | 133,972 | -1.84(-2.43%) |
Oct 02, 2024 | 75.90 | 77.35 | 75.60 | 75.64 | 131,368 | -0.92(-1.20%) |
Oct 01, 2024 | 79.50 | 79.50 | 76.22 | 76.56 | 130,203 | -2.98(-3.75%) |
Sep 30, 2024 | 78.27 | 80.07 | 77.21 | 79.54 | 99,836 | +1.12(+1.43%) |
Sep 27, 2024 | 78.31 | 79.25 | 77.32 | 78.42 | 96,122 | +1.23(+1.59%) |
Sep 26, 2024 | 79.00 | 79.41 | 77.09 | 77.19 | 126,871 | -0.76(-0.97%) |
Sep 25, 2024 | 80.19 | 80.19 | 77.93 | 77.95 | 102,015 | -2.07(-2.59%) |
Sep 24, 2024 | 81.75 | 82.22 | 79.45 | 80.02 | 113,441 | -1.83(-2.24%) |
Sep 23, 2024 | 82.65 | 83.09 | 80.94 | 81.85 | 95,460 | +0.05(+0.06%) |
Sep 20, 2024 | 83.62 | 84.77 | 81.76 | 81.80 | 489,371 | -2.21(-2.63%) |
Sep 19, 2024 | 84.17 | 85.29 | 82.48 | 84.01 | 118,010 | +2.04(+2.49%) |
Sep 18, 2024 | 82.87 | 85.93 | 80.47 | 81.97 | 105,526 | -0.49(-0.59%) |
Sep 17, 2024 | 83.73 | 84.65 | 82.10 | 82.46 | 175,044 | -0.36(-0.43%) |
Sep 16, 2024 | 81.65 | 83.73 | 80.53 | 82.82 | 104,156 | +1.64(+2.02%) |
Sep 13, 2024 | 80.48 | 81.25 | 79.69 | 81.18 | 85,307 | +1.79(+2.25%) |
Sep 12, 2024 | 78.67 | 79.45 | 78.09 | 79.39 | 75,018 | +1.40(+1.80%) |
Sep 11, 2024 | 77.66 | 78.45 | 76.04 | 77.99 | 129,872 | -0.40(-0.51%) |
Sep 10, 2024 | 80.13 | 81.30 | 76.55 | 78.39 | 126,218 | -1.36(-1.71%) |
Sep 09, 2024 | 79.11 | 80.26 | 77.98 | 79.75 | 162,859 | +0.89(+1.13%) |
Sep 06, 2024 | 80.60 | 80.81 | 77.55 | 78.86 | 173,084 | -1.32(-1.65%) |
Sep 05, 2024 | 80.98 | 81.24 | 79.48 | 80.18 | 92,015 | -0.36(-0.45%) |
Sep 04, 2024 | 81.72 | 82.66 | 80.41 | 80.54 | 97,286 | -1.25(-1.53%) |
Sep 03, 2024 | 83.43 | 83.93 | 81.20 | 81.79 | 93,856 | -2.19(-2.61%) |
Aug 30, 2024 | 82.99 | 84.19 | 82.50 | 83.98 | 117,902 | +0.68(+0.82%) |
Aug 29, 2024 | 82.88 | 84.53 | 82.60 | 83.30 | 74,980 | +0.53(+0.64%) |
Aug 28, 2024 | 83.05 | 84.40 | 82.47 | 82.77 | 103,401 | -0.35(-0.42%) |
Aug 27, 2024 | 84.00 | 84.63 | 82.95 | 83.12 | 70,961 | -1.56(-1.84%) |
Aug 26, 2024 | 87.41 | 87.41 | 84.67 | 84.68 | 93,557 | -1.57(-1.82%) |
Aug 23, 2024 | 83.65 | 88.67 | 82.25 | 86.25 | 141,199 | +3.44(+4.15%) |
Aug 22, 2024 | 82.97 | 83.45 | 81.64 | 82.81 | 57,839 | +0.05(+0.06%) |
Aug 21, 2024 | 83.32 | 83.64 | 81.75 | 82.76 | 58,452 | -0.48(-0.58%) |
Aug 20, 2024 | 85.24 | 85.24 | 83.06 | 83.24 | 61,492 | -2.17(-2.54%) |
Aug 19, 2024 | 84.54 | 85.66 | 84.54 | 85.41 | 84,363 | +0.93(+1.10%) |
Aug 16, 2024 | 83.48 | 86.29 | 83.48 | 84.48 | 78,086 | +0.93(+1.11%) |
Aug 15, 2024 | 83.57 | 85.62 | 83.00 | 83.55 | 105,581 | +2.23(+2.74%) |
Aug 14, 2024 | 82.95 | 82.95 | 78.47 | 81.32 | 153,885 | -1.08(-1.31%) |
Aug 13, 2024 | 82.31 | 82.86 | 80.88 | 82.40 | 88,540 | +1.05(+1.29%) |
Aug 12, 2024 | 81.67 | 82.00 | 80.18 | 81.35 | 140,141 | +0.28(+0.35%) |
Aug 09, 2024 | 82.05 | 82.19 | 80.29 | 81.07 | 76,515 | -1.31(-1.59%) |
Aug 08, 2024 | 82.22 | 82.44 | 81.07 | 82.38 | 118,415 | +1.67(+2.07%) |
Aug 07, 2024 | 82.12 | 82.91 | 80.49 | 80.71 | 160,396 | +0.09(+0.11%) |
Aug 06, 2024 | 82.00 | 82.92 | 80.31 | 80.62 | 186,726 | -0.67(-0.82%) |
Aug 05, 2024 | 80.26 | 83.91 | 78.80 | 81.29 | 269,892 | -3.55(-4.18%) |
Aug 02, 2024 | 82.78 | 85.05 | 81.23 | 84.84 | 191,982 | -1.66(-1.92%) |