Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 89.14 | 89.80 | 88.14 | 88.95 | 629,325 | -0.32(-0.36%) |
Oct 29, 2024 | 89.50 | 89.67 | 88.25 | 89.27 | 822,641 | +0.00(+0.00%) |
Oct 28, 2024 | 90.43 | 90.89 | 88.95 | 89.27 | 1,125,003 | -1.36(-1.50%) |
Oct 25, 2024 | 89.99 | 91.93 | 89.77 | 90.63 | 1,355,767 | +0.61(+0.68%) |
Oct 24, 2024 | 85.88 | 90.29 | 85.82 | 90.02 | 2,088,125 | +8.60(+10.56%) |
Oct 23, 2024 | 83.03 | 83.17 | 80.84 | 81.42 | 1,330,508 | -1.96(-2.35%) |
Oct 22, 2024 | 83.06 | 83.38 | 82.33 | 83.38 | 1,355,899 | +0.69(+0.83%) |
Oct 21, 2024 | 82.09 | 82.84 | 81.87 | 82.69 | 1,103,973 | -0.03(-0.04%) |
Oct 18, 2024 | 82.82 | 83.14 | 82.24 | 82.72 | 1,031,628 | +0.00(+0.00%) |
Oct 17, 2024 | 81.95 | 82.77 | 81.69 | 82.72 | 719,650 | +0.77(+0.94%) |
Oct 16, 2024 | 81.76 | 82.25 | 81.33 | 81.95 | 532,219 | +0.68(+0.84%) |
Oct 15, 2024 | 81.34 | 82.71 | 81.04 | 81.27 | 841,728 | -0.05(-0.06%) |
Oct 14, 2024 | 81.79 | 82.17 | 80.87 | 81.32 | 906,375 | -0.45(-0.55%) |
Oct 11, 2024 | 79.87 | 82.02 | 79.87 | 81.77 | 873,667 | +2.20(+2.76%) |
Oct 10, 2024 | 79.00 | 80.30 | 79.00 | 79.57 | 821,433 | +0.31(+0.39%) |
Oct 09, 2024 | 78.14 | 79.75 | 78.14 | 79.26 | 625,303 | +1.24(+1.59%) |
Oct 08, 2024 | 77.52 | 78.67 | 76.81 | 78.02 | 686,849 | +0.83(+1.08%) |
Oct 07, 2024 | 78.92 | 79.43 | 76.97 | 77.19 | 516,180 | -1.66(-2.11%) |
Oct 04, 2024 | 78.65 | 79.03 | 78.06 | 78.85 | 391,617 | +1.01(+1.30%) |
Oct 03, 2024 | 77.65 | 78.08 | 77.05 | 77.84 | 457,359 | -0.70(-0.89%) |
Oct 02, 2024 | 77.41 | 78.86 | 77.15 | 78.54 | 439,586 | +0.63(+0.81%) |
Oct 01, 2024 | 78.55 | 78.89 | 77.41 | 77.91 | 485,966 | -0.23(-0.29%) |
Sep 30, 2024 | 80.43 | 80.64 | 77.66 | 78.14 | 990,192 | -2.65(-3.28%) |
Sep 27, 2024 | 81.19 | 81.65 | 80.69 | 80.79 | 903,310 | +0.00(+0.00%) |
Sep 26, 2024 | 79.00 | 81.02 | 78.60 | 80.79 | 692,014 | +2.07(+2.63%) |
Sep 25, 2024 | 80.32 | 80.48 | 78.67 | 78.72 | 456,725 | -1.53(-1.91%) |
Sep 24, 2024 | 79.63 | 80.31 | 79.59 | 80.25 | 426,572 | +0.90(+1.13%) |
Sep 23, 2024 | 79.62 | 79.92 | 78.67 | 79.35 | 514,226 | -0.05(-0.06%) |
Sep 20, 2024 | 79.93 | 80.27 | 79.16 | 79.40 | 1,766,574 | -0.71(-0.89%) |
Sep 19, 2024 | 79.84 | 80.11 | 79.11 | 80.11 | 587,981 | +1.27(+1.61%) |
Sep 18, 2024 | 79.01 | 79.64 | 78.21 | 78.84 | 663,991 | +0.57(+0.73%) |
Sep 17, 2024 | 78.31 | 78.60 | 77.76 | 78.27 | 531,865 | +0.35(+0.45%) |
Sep 16, 2024 | 78.26 | 78.79 | 77.32 | 77.92 | 542,574 | -0.18(-0.23%) |
Sep 13, 2024 | 77.82 | 79.05 | 77.61 | 78.10 | 534,045 | +0.73(+0.94%) |
Sep 12, 2024 | 77.33 | 78.05 | 77.01 | 77.37 | 471,648 | +0.41(+0.53%) |
Sep 11, 2024 | 75.88 | 77.18 | 75.54 | 76.96 | 530,890 | +0.57(+0.74%) |
Sep 10, 2024 | 77.31 | 77.46 | 75.87 | 76.39 | 516,520 | -0.89(-1.15%) |
Sep 09, 2024 | 77.13 | 77.82 | 76.86 | 77.28 | 603,306 | +0.27(+0.35%) |
Sep 06, 2024 | 77.11 | 77.52 | 76.81 | 77.01 | 520,712 | +0.34(+0.44%) |
Sep 05, 2024 | 77.07 | 77.29 | 76.29 | 76.67 | 356,899 | -0.20(-0.26%) |
Sep 04, 2024 | 77.35 | 78.00 | 76.66 | 76.87 | 393,971 | -0.73(-0.94%) |
Sep 03, 2024 | 78.18 | 78.52 | 77.32 | 77.60 | 544,029 | -0.72(-0.91%) |
Aug 30, 2024 | 77.17 | 78.43 | 77.07 | 78.32 | 811,893 | +1.55(+2.02%) |
Aug 29, 2024 | 76.87 | 77.26 | 76.20 | 76.76 | 497,373 | +0.64(+0.84%) |
Aug 28, 2024 | 76.43 | 76.90 | 76.07 | 76.13 | 364,694 | -0.54(-0.70%) |
Aug 27, 2024 | 76.42 | 77.08 | 75.82 | 76.66 | 376,979 | +0.33(+0.43%) |
Aug 26, 2024 | 77.78 | 78.22 | 76.15 | 76.34 | 539,024 | -0.89(-1.15%) |
Aug 23, 2024 | 76.91 | 77.74 | 76.68 | 77.22 | 610,051 | +0.54(+0.70%) |
Aug 22, 2024 | 76.58 | 76.92 | 76.19 | 76.68 | 474,180 | +0.18(+0.23%) |
Aug 21, 2024 | 75.50 | 76.53 | 74.93 | 76.50 | 504,591 | +1.53(+2.04%) |
Aug 20, 2024 | 75.45 | 75.58 | 74.71 | 74.97 | 723,380 | -0.50(-0.66%) |
Aug 19, 2024 | 75.13 | 75.83 | 75.00 | 75.47 | 613,167 | +0.45(+0.60%) |
Aug 16, 2024 | 74.29 | 75.64 | 74.29 | 75.02 | 873,057 | +0.77(+1.03%) |
Aug 15, 2024 | 74.25 | 75.08 | 74.01 | 74.26 | 533,034 | +0.64(+0.87%) |
Aug 14, 2024 | 72.58 | 73.66 | 72.33 | 73.62 | 478,419 | +0.95(+1.30%) |
Aug 13, 2024 | 73.06 | 73.24 | 72.27 | 72.67 | 560,825 | -0.01(-0.01%) |
Aug 12, 2024 | 74.01 | 74.22 | 72.62 | 72.68 | 690,693 | -1.23(-1.67%) |
Aug 09, 2024 | 74.33 | 74.87 | 73.44 | 73.92 | 765,323 | -0.57(-0.76%) |
Aug 08, 2024 | 72.10 | 74.72 | 71.79 | 74.48 | 934,708 | +2.42(+3.36%) |
Aug 07, 2024 | 73.14 | 73.41 | 72.05 | 72.07 | 850,845 | -1.08(-1.48%) |
Aug 06, 2024 | 72.99 | 74.66 | 72.86 | 73.15 | 834,655 | +0.45(+0.62%) |
Aug 05, 2024 | 73.00 | 74.49 | 72.57 | 72.70 | 850,607 | -2.13(-2.85%) |
Aug 02, 2024 | 73.58 | 75.63 | 73.00 | 74.83 | 1,020,082 | +0.27(+0.36%) |