Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 72.13 | 72.67 | 71.08 | 71.11 | 138,564 | -0.37(-0.52%) |
Oct 24, 2024 | 73.32 | 73.50 | 70.80 | 71.48 | 210,491 | -1.83(-2.50%) |
Oct 23, 2024 | 71.86 | 73.71 | 71.78 | 73.31 | 179,633 | +1.04(+1.44%) |
Oct 22, 2024 | 73.37 | 73.37 | 71.44 | 72.27 | 202,058 | -1.20(-1.63%) |
Oct 21, 2024 | 74.78 | 74.82 | 71.94 | 73.47 | 494,560 | -1.04(-1.40%) |
Oct 18, 2024 | 75.81 | 75.84 | 74.28 | 74.51 | 251,562 | -0.88(-1.17%) |
Oct 17, 2024 | 75.60 | 75.60 | 74.22 | 75.39 | 279,517 | +0.14(+0.19%) |
Oct 16, 2024 | 74.81 | 75.70 | 74.06 | 75.25 | 240,271 | +1.20(+1.62%) |
Oct 15, 2024 | 72.96 | 75.02 | 72.96 | 74.05 | 168,312 | +1.00(+1.37%) |
Oct 14, 2024 | 72.04 | 73.09 | 71.58 | 73.05 | 210,270 | +0.70(+0.97%) |
Oct 11, 2024 | 70.53 | 72.72 | 70.36 | 72.35 | 195,667 | +2.13(+3.03%) |
Oct 10, 2024 | 70.53 | 70.55 | 69.19 | 70.22 | 380,032 | -1.26(-1.76%) |
Oct 09, 2024 | 72.53 | 73.09 | 71.39 | 71.48 | 221,159 | -1.34(-1.84%) |
Oct 08, 2024 | 74.41 | 74.41 | 72.47 | 72.82 | 231,622 | -1.32(-1.78%) |
Oct 07, 2024 | 77.27 | 77.55 | 73.58 | 74.14 | 287,903 | -3.58(-4.61%) |
Oct 04, 2024 | 78.44 | 79.01 | 77.21 | 77.72 | 294,176 | +0.39(+0.50%) |
Oct 03, 2024 | 82.50 | 83.82 | 77.07 | 77.33 | 264,585 | -9.59(-11.03%) |
Oct 02, 2024 | 86.91 | 88.17 | 86.87 | 86.92 | 54,853 | -0.54(-0.62%) |
Oct 01, 2024 | 88.29 | 88.29 | 86.34 | 87.46 | 106,604 | -1.39(-1.56%) |
Sep 30, 2024 | 87.03 | 88.92 | 86.01 | 88.85 | 150,805 | +1.66(+1.90%) |
Sep 27, 2024 | 88.11 | 89.25 | 87.17 | 87.19 | 111,155 | +0.03(+0.03%) |
Sep 26, 2024 | 87.78 | 88.45 | 86.89 | 87.16 | 139,957 | +0.57(+0.66%) |
Sep 25, 2024 | 86.91 | 86.91 | 85.91 | 86.59 | 152,332 | +0.01(+0.01%) |
Sep 24, 2024 | 86.77 | 87.21 | 85.98 | 86.58 | 120,268 | +0.31(+0.36%) |
Sep 23, 2024 | 87.54 | 87.56 | 86.22 | 86.27 | 79,626 | -0.74(-0.85%) |
Sep 20, 2024 | 87.86 | 88.05 | 86.49 | 87.01 | 485,309 | -1.46(-1.65%) |
Sep 19, 2024 | 89.66 | 89.66 | 87.69 | 88.47 | 102,073 | +1.46(+1.68%) |
Sep 18, 2024 | 86.74 | 89.51 | 85.92 | 87.01 | 132,344 | +0.46(+0.53%) |
Sep 17, 2024 | 86.24 | 87.69 | 85.80 | 86.55 | 120,515 | +0.76(+0.89%) |
Sep 16, 2024 | 86.08 | 86.39 | 84.60 | 85.79 | 134,069 | +0.35(+0.41%) |
Sep 13, 2024 | 86.17 | 87.03 | 84.79 | 85.44 | 110,325 | +0.56(+0.66%) |
Sep 12, 2024 | 84.99 | 85.56 | 83.70 | 84.88 | 98,592 | +0.67(+0.80%) |
Sep 11, 2024 | 84.50 | 84.50 | 82.14 | 84.21 | 299,677 | -1.26(-1.47%) |
Sep 10, 2024 | 85.71 | 85.71 | 84.39 | 85.47 | 80,896 | +0.28(+0.33%) |
Sep 09, 2024 | 84.93 | 85.69 | 84.14 | 85.19 | 299,448 | +0.62(+0.73%) |
Sep 06, 2024 | 86.93 | 87.55 | 84.53 | 84.57 | 144,884 | -1.82(-2.11%) |
Sep 05, 2024 | 89.06 | 89.46 | 86.02 | 86.39 | 99,009 | -3.02(-3.38%) |
Sep 04, 2024 | 88.85 | 90.33 | 88.83 | 89.41 | 173,909 | +0.45(+0.51%) |
Sep 03, 2024 | 92.56 | 93.42 | 88.93 | 88.96 | 215,290 | -4.94(-5.26%) |
Aug 30, 2024 | 92.57 | 93.94 | 92.21 | 93.90 | 101,789 | +1.08(+1.16%) |
Aug 29, 2024 | 93.01 | 93.79 | 91.69 | 92.82 | 156,630 | +0.73(+0.79%) |
Aug 28, 2024 | 91.40 | 92.93 | 90.80 | 92.09 | 104,934 | +0.67(+0.73%) |
Aug 27, 2024 | 91.02 | 91.94 | 90.46 | 91.43 | 130,829 | +0.10(+0.11%) |
Aug 26, 2024 | 92.18 | 93.13 | 91.31 | 91.33 | 83,622 | +0.16(+0.17%) |
Aug 23, 2024 | 89.92 | 92.28 | 89.92 | 91.17 | 121,285 | +2.24(+2.52%) |
Aug 22, 2024 | 88.97 | 89.90 | 88.26 | 88.92 | 212,091 | -0.15(-0.17%) |
Aug 21, 2024 | 88.69 | 89.25 | 87.46 | 89.07 | 112,661 | +0.83(+0.94%) |
Aug 20, 2024 | 88.73 | 88.73 | 87.44 | 88.25 | 63,989 | -0.92(-1.03%) |
Aug 19, 2024 | 89.12 | 89.54 | 88.30 | 89.16 | 61,608 | +0.49(+0.55%) |
Aug 16, 2024 | 88.87 | 89.22 | 88.02 | 88.67 | 71,804 | -0.39(-0.44%) |
Aug 15, 2024 | 89.51 | 90.01 | 88.74 | 89.06 | 84,403 | +1.86(+2.14%) |
Aug 14, 2024 | 88.62 | 88.62 | 86.75 | 87.20 | 88,858 | -0.57(-0.65%) |
Aug 13, 2024 | 87.62 | 88.35 | 85.93 | 87.77 | 214,174 | +1.11(+1.28%) |
Aug 12, 2024 | 88.58 | 88.81 | 86.47 | 86.66 | 102,879 | -2.12(-2.39%) |
Aug 09, 2024 | 88.68 | 89.21 | 87.60 | 88.78 | 129,780 | -0.05(-0.06%) |
Aug 08, 2024 | 88.04 | 89.61 | 87.60 | 88.83 | 157,857 | +1.68(+1.92%) |
Aug 07, 2024 | 87.56 | 90.11 | 86.35 | 87.16 | 332,313 | +1.57(+1.83%) |
Aug 06, 2024 | 83.56 | 86.49 | 83.56 | 85.59 | 114,170 | +1.47(+1.74%) |
Aug 05, 2024 | 82.07 | 84.78 | 81.15 | 84.13 | 220,583 | -2.30(-2.67%) |
Aug 02, 2024 | 86.02 | 87.00 | 85.49 | 86.43 | 190,734 | -3.15(-3.52%) |