Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 81.56 | 82.00 | 81.12 | 81.91 | 571,299 | +0.23(+0.28%) |
Dec 20, 2024 | 80.63 | 82.20 | 80.60 | 81.68 | 723,479 | +0.73(+0.90%) |
Dec 19, 2024 | 81.66 | 81.84 | 80.90 | 80.95 | 1,112,256 | -0.21(-0.26%) |
Dec 18, 2024 | 83.15 | 83.47 | 81.11 | 81.16 | 783,746 | -2.01(-2.42%) |
Dec 17, 2024 | 83.26 | 83.41 | 82.98 | 83.17 | 396,163 | -0.38(-0.45%) |
Dec 16, 2024 | 83.97 | 84.03 | 83.50 | 83.55 | 622,121 | -0.29(-0.35%) |
Dec 13, 2024 | 84.25 | 84.25 | 83.76 | 83.84 | 666,341 | -0.32(-0.38%) |
Dec 12, 2024 | 84.47 | 84.59 | 84.14 | 84.16 | 700,512 | -0.39(-0.46%) |
Dec 11, 2024 | 84.59 | 84.79 | 84.50 | 84.55 | 351,154 | +0.28(+0.33%) |
Dec 10, 2024 | 84.63 | 84.63 | 84.14 | 84.27 | 431,293 | -0.40(-0.47%) |
Dec 09, 2024 | 84.92 | 85.00 | 84.60 | 84.67 | 368,779 | -0.25(-0.29%) |
Dec 06, 2024 | 85.04 | 85.17 | 84.88 | 84.92 | 470,958 | -0.01(-0.01%) |
Dec 05, 2024 | 85.24 | 85.24 | 84.90 | 84.93 | 453,197 | -0.28(-0.33%) |
Dec 04, 2024 | 85.34 | 85.34 | 84.95 | 85.21 | 464,293 | +0.06(+0.07%) |
Dec 03, 2024 | 85.36 | 85.38 | 85.05 | 85.15 | 495,779 | -0.13(-0.15%) |
Dec 02, 2024 | 85.28 | 85.39 | 85.02 | 85.28 | 333,527 | -0.01(-0.01%) |
Nov 29, 2024 | 84.88 | 85.44 | 84.88 | 85.29 | 307,679 | +0.45(+0.53%) |
Nov 27, 2024 | 85.10 | 85.19 | 84.73 | 84.84 | 405,948 | -0.21(-0.25%) |
Nov 26, 2024 | 84.90 | 85.11 | 84.55 | 85.05 | 537,630 | +0.23(+0.27%) |
Nov 25, 2024 | 84.79 | 85.11 | 84.50 | 84.82 | 582,694 | +0.50(+0.59%) |
Nov 22, 2024 | 83.86 | 84.38 | 83.86 | 84.32 | 383,191 | +0.50(+0.60%) |
Nov 21, 2024 | 83.40 | 83.98 | 83.01 | 83.82 | 1,646,610 | +0.64(+0.77%) |
Nov 20, 2024 | 83.12 | 83.24 | 82.48 | 83.18 | 593,503 | -0.03(-0.04%) |
Nov 19, 2024 | 82.94 | 83.38 | 82.57 | 83.21 | 832,670 | -0.11(-0.13%) |
Nov 18, 2024 | 83.06 | 83.50 | 82.92 | 83.32 | 667,814 | +0.29(+0.35%) |
Nov 15, 2024 | 83.69 | 83.69 | 82.89 | 83.03 | 616,104 | -1.03(-1.22%) |
Nov 14, 2024 | 84.64 | 84.64 | 83.96 | 84.06 | 615,665 | -0.54(-0.64%) |
Nov 13, 2024 | 84.70 | 84.83 | 84.34 | 84.60 | 515,526 | -0.10(-0.12%) |
Nov 12, 2024 | 85.33 | 85.33 | 84.50 | 84.70 | 393,917 | -0.51(-0.60%) |
Nov 11, 2024 | 85.46 | 85.50 | 85.11 | 85.21 | 756,909 | -0.35(-0.41%) |
Nov 08, 2024 | 85.32 | 85.78 | 85.27 | 85.56 | 735,819 | +0.42(+0.49%) |
Nov 07, 2024 | 84.93 | 85.27 | 84.82 | 85.14 | 1,489,565 | +0.57(+0.67%) |
Nov 06, 2024 | 84.60 | 84.75 | 83.99 | 84.57 | 669,665 | +1.82(+2.20%) |
Nov 05, 2024 | 82.02 | 82.75 | 81.91 | 82.75 | 326,802 | +0.81(+0.99%) |
Nov 04, 2024 | 82.16 | 82.33 | 81.74 | 81.94 | 437,678 | -0.18(-0.22%) |
Nov 01, 2024 | 82.07 | 82.63 | 81.96 | 82.12 | 344,745 | +0.22(+0.27%) |
Oct 31, 2024 | 82.71 | 82.71 | 81.90 | 81.90 | 507,118 | -1.30(-1.56%) |
Oct 30, 2024 | 83.20 | 83.58 | 82.96 | 83.20 | 414,735 | -0.07(-0.08%) |
Oct 29, 2024 | 83.01 | 83.44 | 82.83 | 83.27 | 366,087 | +0.07(+0.08%) |
Oct 28, 2024 | 83.31 | 83.42 | 83.17 | 83.20 | 357,030 | +0.20(+0.25%) |
Oct 25, 2024 | 83.60 | 83.79 | 82.89 | 83.00 | 421,782 | -0.25(-0.30%) |
Oct 24, 2024 | 83.36 | 83.36 | 82.92 | 83.25 | 481,787 | +0.03(+0.04%) |
Oct 23, 2024 | 83.57 | 83.68 | 82.78 | 83.22 | 413,444 | -0.70(-0.83%) |
Oct 22, 2024 | 83.60 | 84.05 | 83.51 | 83.91 | 382,923 | -0.09(-0.11%) |
Oct 21, 2024 | 84.38 | 84.40 | 83.70 | 84.00 | 329,448 | -0.53(-0.63%) |
Oct 18, 2024 | 84.46 | 84.60 | 84.28 | 84.53 | 604,225 | +0.18(+0.21%) |
Oct 17, 2024 | 84.78 | 84.78 | 84.33 | 84.35 | 406,486 | -0.01(-0.01%) |
Oct 16, 2024 | 84.10 | 84.44 | 83.91 | 84.36 | 548,895 | +0.44(+0.52%) |
Oct 15, 2024 | 84.60 | 84.66 | 83.79 | 83.92 | 463,661 | -0.67(-0.79%) |
Oct 14, 2024 | 84.12 | 84.72 | 83.98 | 84.59 | 302,924 | +0.73(+0.87%) |
Oct 11, 2024 | 83.42 | 83.96 | 83.36 | 83.86 | 359,345 | +0.53(+0.63%) |
Oct 10, 2024 | 83.39 | 83.50 | 83.09 | 83.34 | 409,142 | -0.25(-0.30%) |
Oct 09, 2024 | 82.81 | 83.66 | 82.80 | 83.59 | 325,974 | +0.74(+0.89%) |
Oct 08, 2024 | 82.38 | 82.91 | 82.30 | 82.85 | 367,935 | +0.62(+0.75%) |
Oct 07, 2024 | 82.55 | 82.74 | 82.01 | 82.23 | 287,413 | -0.54(-0.65%) |
Oct 04, 2024 | 82.84 | 82.84 | 82.18 | 82.77 | 367,271 | +0.49(+0.59%) |
Oct 03, 2024 | 82.25 | 82.49 | 81.98 | 82.28 | 339,422 | -0.21(-0.25%) |
Oct 02, 2024 | 82.31 | 82.62 | 82.03 | 82.49 | 687,632 | +0.05(+0.06%) |