Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 86.27 | 86.30 | 86.01 | 86.14 | 51,816 | -0.02(-0.02%) |
Oct 16, 2024 | 86.11 | 86.20 | 86.00 | 86.16 | 14,793 | +0.27(+0.31%) |
Oct 15, 2024 | 85.85 | 86.19 | 85.80 | 85.89 | 35,524 | -0.31(-0.36%) |
Oct 14, 2024 | 86.10 | 86.29 | 86.00 | 86.20 | 20,846 | +0.12(+0.14%) |
Oct 11, 2024 | 85.94 | 86.15 | 85.89 | 86.08 | 13,086 | +0.23(+0.27%) |
Oct 10, 2024 | 85.75 | 85.92 | 85.70 | 85.85 | 20,920 | -0.07(-0.08%) |
Oct 09, 2024 | 85.95 | 86.00 | 85.83 | 85.92 | 40,811 | +0.01(+0.01%) |
Oct 08, 2024 | 85.85 | 85.95 | 85.85 | 85.91 | 28,719 | +0.06(+0.07%) |
Oct 07, 2024 | 85.93 | 85.95 | 85.80 | 85.85 | 56,383 | +0.03(+0.03%) |
Oct 04, 2024 | 85.91 | 85.95 | 85.62 | 85.82 | 19,868 | +0.22(+0.26%) |
Oct 03, 2024 | 85.54 | 85.60 | 85.43 | 85.60 | 18,430 | +0.05(+0.06%) |
Oct 02, 2024 | 85.75 | 85.75 | 85.37 | 85.55 | 26,893 | -0.13(-0.15%) |
Oct 01, 2024 | 85.56 | 85.74 | 85.45 | 85.68 | 24,671 | -0.01(-0.01%) |
Sep 30, 2024 | 85.52 | 85.80 | 85.52 | 85.69 | 18,246 | +0.13(+0.15%) |
Sep 27, 2024 | 85.29 | 85.56 | 85.29 | 85.56 | 18,446 | +0.32(+0.37%) |
Sep 26, 2024 | 84.96 | 85.42 | 84.96 | 85.24 | 33,140 | +0.01(+0.01%) |
Sep 25, 2024 | 85.23 | 85.31 | 85.15 | 85.23 | 16,324 | +0.03(+0.03%) |
Sep 24, 2024 | 85.26 | 85.39 | 85.20 | 85.20 | 38,531 | -0.18(-0.21%) |
Sep 23, 2024 | 85.41 | 85.67 | 85.35 | 85.38 | 43,377 | +0.03(+0.03%) |
Sep 20, 2024 | 85.40 | 85.67 | 85.06 | 85.35 | 25,492 | +0.10(+0.12%) |
Sep 19, 2024 | 85.28 | 85.55 | 85.14 | 85.25 | 33,516 | +0.26(+0.30%) |
Sep 18, 2024 | 84.99 | 85.23 | 84.96 | 84.99 | 25,400 | +0.03(+0.04%) |
Sep 17, 2024 | 84.88 | 85.06 | 84.82 | 84.96 | 17,138 | +0.19(+0.22%) |
Sep 16, 2024 | 84.70 | 84.92 | 84.57 | 84.77 | 21,448 | +0.35(+0.41%) |
Sep 13, 2024 | 84.26 | 84.63 | 84.26 | 84.43 | 15,891 | -0.04(-0.05%) |
Sep 12, 2024 | 84.21 | 84.53 | 84.21 | 84.47 | 19,229 | +0.31(+0.37%) |
Sep 11, 2024 | 84.12 | 84.24 | 83.87 | 84.16 | 46,320 | -0.01(-0.01%) |
Sep 10, 2024 | 84.44 | 84.44 | 84.05 | 84.16 | 26,271 | -0.26(-0.31%) |
Sep 09, 2024 | 84.31 | 84.56 | 84.25 | 84.43 | 23,158 | +0.26(+0.31%) |
Sep 06, 2024 | 84.44 | 84.56 | 84.15 | 84.17 | 26,499 | -0.36(-0.42%) |
Sep 05, 2024 | 84.11 | 84.53 | 84.11 | 84.53 | 41,180 | +0.17(+0.20%) |
Sep 04, 2024 | 84.19 | 84.48 | 83.94 | 84.36 | 34,418 | +0.41(+0.49%) |
Sep 03, 2024 | 84.35 | 84.37 | 83.95 | 83.95 | 24,098 | -0.71(-0.84%) |
Aug 30, 2024 | 84.44 | 84.66 | 84.41 | 84.66 | 23,549 | +0.21(+0.25%) |
Aug 29, 2024 | 84.55 | 84.58 | 84.35 | 84.45 | 17,065 | +0.09(+0.11%) |
Aug 28, 2024 | 84.36 | 84.38 | 84.27 | 84.35 | 13,286 | -0.04(-0.05%) |
Aug 27, 2024 | 84.36 | 84.54 | 84.32 | 84.39 | 10,848 | +0.09(+0.11%) |
Aug 26, 2024 | 84.31 | 84.44 | 84.24 | 84.30 | 22,473 | -0.10(-0.11%) |
Aug 23, 2024 | 84.35 | 84.55 | 84.16 | 84.40 | 31,684 | +0.21(+0.26%) |
Aug 22, 2024 | 84.14 | 84.27 | 84.13 | 84.19 | 17,573 | +0.07(+0.08%) |
Aug 21, 2024 | 84.08 | 84.19 | 83.92 | 84.12 | 64,350 | -0.06(-0.07%) |
Aug 20, 2024 | 83.93 | 84.19 | 83.93 | 84.18 | 55,874 | +0.27(+0.32%) |
Aug 19, 2024 | 83.88 | 84.06 | 83.84 | 83.91 | 54,810 | +0.04(+0.05%) |
Aug 16, 2024 | 83.90 | 84.06 | 83.58 | 83.87 | 37,619 | +0.17(+0.20%) |
Aug 15, 2024 | 83.36 | 83.77 | 83.36 | 83.70 | 22,216 | +0.47(+0.57%) |
Aug 14, 2024 | 83.33 | 83.33 | 82.75 | 83.23 | 41,789 | +0.21(+0.25%) |
Aug 13, 2024 | 82.76 | 83.11 | 82.76 | 83.02 | 37,084 | +0.26(+0.31%) |
Aug 12, 2024 | 82.98 | 82.98 | 82.67 | 82.76 | 32,481 | +0.01(+0.01%) |
Aug 09, 2024 | 82.98 | 83.02 | 82.66 | 82.75 | 27,949 | -0.16(-0.19%) |
Aug 08, 2024 | 82.80 | 83.12 | 82.74 | 82.91 | 38,915 | +0.52(+0.63%) |
Aug 07, 2024 | 82.80 | 82.81 | 82.37 | 82.39 | 60,155 | +0.23(+0.28%) |
Aug 06, 2024 | 81.91 | 82.42 | 81.42 | 82.16 | 193,046 | +1.24(+1.54%) |
Aug 05, 2024 | 81.16 | 81.80 | 80.32 | 80.92 | 522,274 | -1.52(-1.84%) |
Aug 02, 2024 | 83.01 | 83.12 | 82.38 | 82.44 | 151,410 | -1.03(-1.24%) |