Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 84.30 | 84.39 | 83.43 | 84.20 | 16,531 | -0.06(-0.07%) |
Oct 17, 2024 | 84.20 | 84.79 | 84.15 | 84.26 | 13,289 | +0.65(+0.78%) |
Oct 16, 2024 | 81.85 | 83.69 | 81.85 | 83.61 | 30,136 | +1.89(+2.31%) |
Oct 15, 2024 | 82.13 | 83.33 | 81.58 | 81.72 | 38,080 | +0.48(+0.59%) |
Oct 14, 2024 | 80.63 | 81.50 | 80.23 | 81.24 | 30,136 | +0.94(+1.17%) |
Oct 11, 2024 | 78.40 | 80.62 | 78.40 | 80.30 | 47,828 | +2.99(+3.87%) |
Oct 10, 2024 | 77.89 | 77.98 | 76.90 | 77.31 | 7,177 | -0.55(-0.71%) |
Oct 09, 2024 | 76.65 | 78.20 | 76.65 | 77.86 | 15,028 | +1.33(+1.74%) |
Oct 08, 2024 | 75.95 | 76.80 | 75.95 | 76.53 | 13,025 | +0.81(+1.07%) |
Oct 07, 2024 | 77.71 | 77.71 | 75.12 | 75.72 | 13,211 | -1.96(-2.52%) |
Oct 04, 2024 | 76.76 | 77.68 | 76.04 | 77.68 | 19,473 | +2.59(+3.45%) |
Oct 03, 2024 | 74.61 | 75.33 | 74.61 | 75.09 | 13,698 | -0.76(-1.00%) |
Oct 02, 2024 | 75.80 | 76.02 | 75.22 | 75.85 | 8,587 | +0.20(+0.26%) |
Oct 01, 2024 | 76.01 | 76.44 | 74.98 | 75.65 | 18,744 | -0.77(-1.01%) |
Sep 30, 2024 | 75.72 | 76.48 | 75.02 | 76.42 | 11,366 | +0.36(+0.47%) |
Sep 27, 2024 | 76.09 | 76.88 | 75.87 | 76.06 | 8,091 | +0.41(+0.54%) |
Sep 26, 2024 | 75.28 | 75.81 | 75.08 | 75.65 | 15,401 | +0.86(+1.15%) |
Sep 25, 2024 | 74.74 | 74.99 | 74.66 | 74.79 | 5,578 | -0.89(-1.18%) |
Sep 24, 2024 | 76.12 | 76.31 | 75.26 | 75.68 | 9,718 | -1.38(-1.79%) |
Sep 23, 2024 | 77.71 | 77.71 | 76.86 | 77.06 | 10,894 | +0.12(+0.16%) |
Sep 20, 2024 | 77.03 | 77.05 | 76.38 | 76.94 | 17,843 | -0.55(-0.71%) |
Sep 19, 2024 | 77.55 | 77.75 | 76.69 | 77.49 | 28,549 | +1.78(+2.35%) |
Sep 18, 2024 | 75.62 | 77.16 | 75.48 | 75.71 | 47,479 | -0.40(-0.53%) |
Sep 17, 2024 | 75.82 | 76.63 | 75.65 | 76.11 | 26,533 | +0.76(+1.01%) |
Sep 16, 2024 | 74.20 | 75.43 | 74.20 | 75.35 | 16,608 | +1.71(+2.33%) |
Sep 13, 2024 | 73.29 | 73.97 | 73.29 | 73.64 | 15,364 | +0.48(+0.66%) |
Sep 12, 2024 | 73.01 | 73.28 | 72.49 | 73.16 | 25,561 | +0.36(+0.49%) |
Sep 11, 2024 | 72.65 | 73.07 | 69.90 | 72.80 | 38,259 | -0.66(-0.90%) |
Sep 10, 2024 | 74.51 | 74.99 | 71.82 | 73.46 | 28,726 | -1.48(-1.97%) |
Sep 09, 2024 | 74.06 | 75.85 | 74.06 | 74.93 | 25,999 | +2.03(+2.78%) |
Sep 06, 2024 | 75.14 | 75.81 | 72.70 | 72.91 | 28,282 | -2.37(-3.14%) |
Sep 05, 2024 | 77.25 | 77.52 | 74.55 | 75.27 | 36,240 | -1.55(-2.02%) |
Sep 04, 2024 | 76.86 | 77.70 | 76.18 | 76.82 | 22,769 | +0.13(+0.17%) |
Sep 03, 2024 | 77.27 | 78.11 | 76.13 | 76.69 | 58,108 | -1.12(-1.44%) |
Aug 30, 2024 | 76.87 | 77.99 | 76.25 | 77.81 | 31,569 | +1.34(+1.75%) |
Aug 29, 2024 | 75.83 | 76.94 | 74.72 | 76.47 | 54,009 | +1.37(+1.82%) |
Aug 28, 2024 | 74.41 | 75.94 | 74.28 | 75.10 | 90,951 | +0.42(+0.56%) |
Aug 27, 2024 | 73.92 | 74.81 | 73.92 | 74.69 | 14,372 | +0.59(+0.80%) |
Aug 26, 2024 | 74.10 | 74.79 | 73.79 | 74.10 | 36,454 | +0.50(+0.69%) |
Aug 23, 2024 | 72.59 | 73.92 | 72.47 | 73.59 | 24,052 | +1.48(+2.06%) |
Aug 22, 2024 | 71.71 | 72.28 | 71.67 | 72.11 | 18,475 | +0.56(+0.78%) |
Aug 21, 2024 | 71.92 | 71.92 | 70.86 | 71.55 | 22,537 | -0.16(-0.22%) |
Aug 20, 2024 | 72.19 | 72.20 | 71.64 | 71.71 | 15,542 | -0.54(-0.75%) |
Aug 19, 2024 | 71.43 | 72.26 | 71.43 | 72.25 | 12,004 | +0.75(+1.05%) |
Aug 16, 2024 | 70.46 | 71.50 | 70.46 | 71.50 | 9,840 | +0.86(+1.22%) |
Aug 15, 2024 | 70.70 | 71.27 | 70.16 | 70.64 | 22,108 | +1.29(+1.86%) |
Aug 14, 2024 | 67.82 | 69.44 | 67.82 | 69.35 | 14,689 | +1.68(+2.48%) |
Aug 13, 2024 | 67.29 | 67.67 | 66.42 | 67.67 | 12,691 | +1.21(+1.82%) |
Aug 12, 2024 | 67.46 | 67.70 | 66.25 | 66.46 | 8,670 | -0.66(-0.98%) |
Aug 09, 2024 | 66.61 | 67.35 | 66.61 | 67.12 | 6,384 | +0.55(+0.82%) |
Aug 08, 2024 | 65.20 | 66.81 | 65.20 | 66.57 | 19,402 | +2.13(+3.30%) |
Aug 07, 2024 | 65.89 | 66.81 | 64.45 | 64.45 | 24,645 | +0.14(+0.22%) |
Aug 06, 2024 | 62.89 | 65.94 | 62.89 | 64.31 | 30,105 | +1.66(+2.65%) |
Aug 05, 2024 | 63.43 | 63.72 | 62.15 | 62.65 | 58,089 | -3.70(-5.57%) |
Aug 02, 2024 | 68.34 | 68.34 | 65.55 | 66.34 | 39,548 | -3.48(-4.98%) |