Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 94.65 | 97.26 | 93.52 | 96.64 | 543,655 | +2.07(+2.19%) |
Oct 17, 2024 | 95.43 | 96.11 | 94.14 | 94.57 | 470,643 | +0.13(+0.14%) |
Oct 16, 2024 | 89.51 | 95.86 | 89.00 | 94.44 | 492,159 | +6.31(+7.16%) |
Oct 15, 2024 | 88.40 | 88.50 | 86.69 | 88.13 | 122,008 | +0.29(+0.33%) |
Oct 14, 2024 | 86.82 | 87.86 | 86.25 | 87.84 | 72,046 | +1.06(+1.22%) |
Oct 11, 2024 | 85.01 | 86.84 | 84.40 | 86.78 | 177,205 | +1.05(+1.22%) |
Oct 10, 2024 | 85.39 | 85.84 | 84.87 | 85.73 | 47,782 | +0.30(+0.35%) |
Oct 09, 2024 | 86.73 | 86.73 | 85.13 | 85.43 | 59,492 | -1.62(-1.86%) |
Oct 08, 2024 | 86.63 | 87.41 | 86.04 | 87.05 | 66,108 | -0.08(-0.09%) |
Oct 07, 2024 | 88.88 | 88.88 | 86.30 | 87.13 | 114,028 | -1.59(-1.79%) |
Oct 04, 2024 | 87.10 | 88.72 | 86.40 | 88.72 | 77,694 | +1.87(+2.15%) |
Oct 03, 2024 | 87.80 | 87.80 | 86.44 | 86.85 | 92,509 | +0.05(+0.06%) |
Oct 02, 2024 | 86.02 | 86.83 | 85.11 | 86.80 | 56,125 | +1.12(+1.31%) |
Oct 01, 2024 | 83.87 | 85.68 | 83.85 | 85.68 | 110,328 | +2.13(+2.55%) |
Sep 30, 2024 | 84.78 | 84.78 | 83.00 | 83.55 | 66,085 | -1.28(-1.51%) |
Sep 27, 2024 | 84.82 | 85.12 | 84.21 | 84.83 | 51,288 | +0.33(+0.39%) |
Sep 26, 2024 | 85.32 | 86.01 | 84.19 | 84.50 | 96,196 | +0.06(+0.07%) |
Sep 25, 2024 | 83.82 | 84.85 | 83.50 | 84.44 | 118,698 | +0.34(+0.40%) |
Sep 24, 2024 | 83.81 | 84.55 | 82.53 | 84.10 | 104,586 | +1.83(+2.22%) |
Sep 23, 2024 | 80.90 | 82.71 | 80.00 | 82.27 | 96,014 | +2.52(+3.16%) |
Sep 20, 2024 | 77.76 | 79.86 | 77.22 | 79.75 | 107,732 | +3.64(+4.78%) |
Sep 19, 2024 | 75.98 | 76.20 | 75.05 | 76.11 | 14,503 | +1.90(+2.56%) |
Sep 18, 2024 | 74.65 | 75.49 | 74.06 | 74.21 | 14,021 | -0.44(-0.59%) |
Sep 17, 2024 | 75.31 | 75.35 | 74.39 | 74.65 | 24,261 | -0.45(-0.60%) |
Sep 16, 2024 | 74.93 | 75.10 | 74.34 | 75.10 | 15,754 | +0.29(+0.39%) |
Sep 13, 2024 | 75.16 | 75.16 | 74.34 | 74.81 | 30,511 | -0.52(-0.69%) |
Sep 12, 2024 | 74.77 | 75.56 | 74.45 | 75.33 | 24,839 | +1.28(+1.73%) |
Sep 11, 2024 | 71.63 | 74.22 | 71.23 | 74.05 | 32,523 | +2.46(+3.44%) |
Sep 10, 2024 | 70.87 | 71.60 | 70.68 | 71.59 | 16,762 | +1.09(+1.55%) |
Sep 09, 2024 | 70.13 | 70.54 | 69.94 | 70.50 | 17,039 | +0.73(+1.05%) |
Sep 06, 2024 | 71.82 | 71.82 | 69.47 | 69.77 | 87,538 | -1.89(-2.64%) |
Sep 05, 2024 | 72.70 | 72.70 | 71.56 | 71.66 | 9,920 | -0.88(-1.21%) |
Sep 04, 2024 | 71.48 | 72.84 | 71.48 | 72.54 | 16,630 | +0.43(+0.60%) |
Sep 03, 2024 | 74.79 | 74.79 | 71.64 | 72.11 | 130,588 | -3.45(-4.57%) |
Aug 30, 2024 | 75.06 | 75.56 | 74.78 | 75.56 | 13,367 | +0.69(+0.92%) |
Aug 29, 2024 | 75.02 | 75.57 | 74.38 | 74.87 | 23,643 | -0.52(-0.69%) |
Aug 28, 2024 | 76.15 | 76.29 | 75.12 | 75.39 | 26,544 | -1.89(-2.45%) |
Aug 27, 2024 | 76.73 | 77.42 | 76.26 | 77.28 | 26,765 | +0.16(+0.21%) |
Aug 26, 2024 | 77.68 | 78.39 | 77.12 | 77.12 | 32,824 | -0.34(-0.44%) |
Aug 23, 2024 | 75.80 | 77.95 | 75.73 | 77.46 | 36,713 | +3.32(+4.48%) |
Aug 22, 2024 | 75.71 | 75.78 | 74.07 | 74.14 | 28,561 | -1.35(-1.79%) |
Aug 21, 2024 | 75.45 | 75.68 | 75.01 | 75.49 | 37,754 | +0.54(+0.72%) |
Aug 20, 2024 | 75.04 | 75.39 | 74.50 | 74.95 | 19,223 | +0.09(+0.12%) |
Aug 19, 2024 | 74.30 | 75.00 | 74.20 | 74.86 | 22,614 | +0.51(+0.69%) |
Aug 16, 2024 | 74.52 | 74.58 | 74.04 | 74.35 | 19,892 | -0.41(-0.55%) |
Aug 15, 2024 | 74.21 | 75.05 | 74.00 | 74.76 | 22,385 | +0.91(+1.23%) |
Aug 14, 2024 | 73.71 | 74.33 | 73.45 | 73.85 | 17,321 | +0.22(+0.30%) |
Aug 13, 2024 | 73.69 | 73.69 | 73.26 | 73.63 | 19,937 | +0.46(+0.63%) |
Aug 12, 2024 | 73.29 | 73.76 | 72.57 | 73.17 | 15,206 | +0.43(+0.59%) |
Aug 09, 2024 | 72.50 | 72.85 | 72.01 | 72.74 | 23,023 | -0.01(-0.01%) |
Aug 08, 2024 | 72.35 | 72.95 | 71.60 | 72.75 | 14,515 | +1.00(+1.39%) |
Aug 07, 2024 | 72.92 | 73.64 | 71.75 | 71.75 | 35,835 | +0.35(+0.49%) |
Aug 06, 2024 | 71.27 | 72.25 | 70.70 | 71.40 | 89,653 | +0.59(+0.83%) |
Aug 05, 2024 | 69.03 | 70.94 | 68.42 | 70.81 | 136,009 | -1.53(-2.12%) |
Aug 02, 2024 | 74.35 | 74.35 | 71.80 | 72.34 | 83,822 | -3.10(-4.11%) |