Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.63 | 81.35 | 78.50 | 80.45 | 450,536 | +0.79(+0.99%) |
Oct 17, 2024 | 78.77 | 79.71 | 77.86 | 79.66 | 295,317 | +0.91(+1.16%) |
Oct 16, 2024 | 76.81 | 79.26 | 76.56 | 78.75 | 362,045 | +2.53(+3.32%) |
Oct 15, 2024 | 76.12 | 78.45 | 76.12 | 76.22 | 254,970 | -0.34(-0.44%) |
Oct 14, 2024 | 76.09 | 76.80 | 75.43 | 76.56 | 365,929 | +0.07(+0.09%) |
Oct 11, 2024 | 74.30 | 76.63 | 74.29 | 76.49 | 244,100 | +2.14(+2.88%) |
Oct 10, 2024 | 74.55 | 74.89 | 73.44 | 74.35 | 380,792 | -0.57(-0.76%) |
Oct 09, 2024 | 75.34 | 76.68 | 74.41 | 74.92 | 340,479 | -0.12(-0.16%) |
Oct 08, 2024 | 74.86 | 75.07 | 74.08 | 75.04 | 204,008 | -0.03(-0.04%) |
Oct 07, 2024 | 76.15 | 76.36 | 74.78 | 75.07 | 437,756 | -1.65(-2.15%) |
Oct 04, 2024 | 79.04 | 79.59 | 76.18 | 76.72 | 409,832 | -0.93(-1.20%) |
Oct 03, 2024 | 80.66 | 80.80 | 77.23 | 77.65 | 414,168 | -3.74(-4.60%) |
Oct 02, 2024 | 83.41 | 83.93 | 81.28 | 81.39 | 296,726 | -2.53(-3.01%) |
Oct 01, 2024 | 85.65 | 85.65 | 83.00 | 83.92 | 317,400 | -2.84(-3.27%) |
Sep 30, 2024 | 85.78 | 86.84 | 84.45 | 86.76 | 396,792 | +0.32(+0.37%) |
Sep 27, 2024 | 86.86 | 87.52 | 85.67 | 86.44 | 271,165 | +0.42(+0.49%) |
Sep 26, 2024 | 86.06 | 87.27 | 84.35 | 86.02 | 275,878 | +1.35(+1.59%) |
Sep 25, 2024 | 87.22 | 87.24 | 84.56 | 84.67 | 409,264 | -2.72(-3.11%) |
Sep 24, 2024 | 86.94 | 87.85 | 86.12 | 87.39 | 239,246 | +1.12(+1.30%) |
Sep 23, 2024 | 86.72 | 87.38 | 86.05 | 86.27 | 374,624 | -0.27(-0.31%) |
Sep 20, 2024 | 87.53 | 88.23 | 86.38 | 86.54 | 1,142,620 | -0.74(-0.85%) |
Sep 19, 2024 | 87.60 | 88.55 | 86.45 | 87.28 | 381,600 | +1.22(+1.42%) |
Sep 18, 2024 | 85.62 | 87.89 | 84.96 | 86.06 | 382,731 | +0.54(+0.63%) |
Sep 17, 2024 | 85.21 | 86.71 | 84.64 | 85.52 | 321,173 | +0.97(+1.15%) |
Sep 16, 2024 | 84.81 | 85.47 | 83.95 | 84.55 | 485,528 | -0.60(-0.70%) |
Sep 13, 2024 | 85.33 | 86.85 | 84.21 | 85.15 | 588,347 | +1.06(+1.26%) |
Sep 12, 2024 | 75.65 | 85.67 | 74.95 | 84.09 | 1,398,641 | +0.43(+0.51%) |
Sep 11, 2024 | 83.65 | 84.31 | 80.83 | 83.66 | 937,584 | +0.29(+0.35%) |
Sep 10, 2024 | 82.49 | 83.79 | 81.37 | 83.37 | 439,450 | +1.49(+1.82%) |
Sep 09, 2024 | 83.36 | 84.39 | 81.69 | 81.88 | 359,449 | -1.69(-2.02%) |
Sep 06, 2024 | 84.22 | 84.87 | 82.93 | 83.57 | 216,669 | -0.81(-0.96%) |
Sep 05, 2024 | 85.43 | 85.97 | 84.09 | 84.38 | 260,713 | -1.16(-1.36%) |
Sep 04, 2024 | 86.99 | 86.99 | 84.77 | 85.54 | 233,165 | -1.76(-2.02%) |
Sep 03, 2024 | 86.81 | 88.45 | 85.74 | 87.30 | 325,049 | +0.32(+0.37%) |
Aug 30, 2024 | 86.49 | 87.03 | 84.77 | 86.98 | 313,155 | +1.14(+1.33%) |
Aug 29, 2024 | 85.81 | 86.11 | 82.72 | 85.84 | 424,601 | +1.38(+1.63%) |
Aug 28, 2024 | 83.65 | 84.86 | 83.25 | 84.46 | 438,387 | +0.70(+0.84%) |
Aug 27, 2024 | 85.02 | 85.08 | 83.07 | 83.76 | 219,020 | -1.56(-1.83%) |
Aug 26, 2024 | 88.59 | 88.59 | 85.19 | 85.32 | 294,545 | -2.45(-2.79%) |
Aug 23, 2024 | 86.61 | 89.17 | 86.61 | 87.77 | 251,226 | +1.58(+1.83%) |
Aug 22, 2024 | 88.00 | 88.48 | 85.93 | 86.19 | 200,956 | -1.83(-2.08%) |
Aug 21, 2024 | 86.79 | 88.47 | 86.10 | 88.02 | 279,196 | +2.42(+2.83%) |
Aug 20, 2024 | 86.23 | 86.51 | 84.95 | 85.60 | 246,782 | -0.58(-0.67%) |
Aug 19, 2024 | 90.04 | 90.30 | 85.71 | 86.18 | 436,331 | -3.48(-3.88%) |
Aug 16, 2024 | 89.54 | 90.50 | 88.89 | 89.66 | 246,564 | -0.02(-0.02%) |
Aug 15, 2024 | 91.28 | 93.72 | 89.29 | 89.68 | 318,268 | +1.02(+1.15%) |
Aug 14, 2024 | 90.98 | 91.09 | 88.45 | 88.66 | 210,928 | -1.64(-1.82%) |
Aug 13, 2024 | 91.47 | 92.47 | 90.23 | 90.30 | 308,649 | -0.19(-0.21%) |
Aug 12, 2024 | 92.80 | 92.80 | 90.37 | 90.49 | 256,762 | -2.09(-2.26%) |
Aug 09, 2024 | 93.75 | 93.75 | 91.97 | 92.58 | 170,891 | -1.52(-1.62%) |
Aug 08, 2024 | 94.85 | 95.27 | 93.61 | 94.10 | 134,855 | +0.53(+0.57%) |
Aug 07, 2024 | 95.99 | 96.68 | 93.33 | 93.57 | 189,704 | -1.07(-1.13%) |
Aug 06, 2024 | 93.66 | 95.53 | 92.10 | 94.64 | 232,012 | +1.27(+1.36%) |
Aug 05, 2024 | 91.61 | 94.83 | 91.61 | 93.37 | 318,264 | -3.37(-3.48%) |
Aug 02, 2024 | 96.62 | 98.64 | 95.38 | 96.74 | 238,774 | -3.55(-3.54%) |