Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 84.89 | 85.54 | 84.70 | 84.92 | 178,379 | +0.31(+0.37%) |
Dec 19, 2024 | 84.77 | 84.89 | 84.15 | 84.61 | 129,726 | +0.34(+0.40%) |
Dec 18, 2024 | 85.09 | 85.49 | 84.09 | 84.27 | 132,953 | -1.64(-1.91%) |
Dec 17, 2024 | 85.50 | 86.13 | 85.16 | 85.91 | 83,302 | +0.22(+0.26%) |
Dec 16, 2024 | 86.13 | 86.33 | 85.42 | 85.69 | 130,182 | +1.39(+1.65%) |
Dec 13, 2024 | 84.99 | 85.06 | 84.06 | 84.30 | 183,676 | -1.05(-1.23%) |
Dec 12, 2024 | 85.48 | 85.92 | 85.06 | 85.35 | 87,327 | -0.56(-0.65%) |
Dec 11, 2024 | 85.83 | 86.35 | 85.65 | 85.91 | 107,952 | -0.29(-0.34%) |
Dec 10, 2024 | 85.54 | 86.36 | 85.40 | 86.20 | 165,460 | +0.29(+0.34%) |
Dec 09, 2024 | 87.13 | 87.43 | 85.81 | 85.91 | 224,904 | +0.87(+1.02%) |
Dec 06, 2024 | 85.50 | 85.78 | 85.02 | 85.04 | 157,577 | -0.80(-0.93%) |
Dec 05, 2024 | 85.89 | 86.27 | 85.52 | 85.84 | 96,254 | -0.37(-0.43%) |
Dec 04, 2024 | 86.00 | 86.92 | 85.94 | 86.21 | 148,793 | -1.03(-1.18%) |
Dec 03, 2024 | 87.80 | 87.90 | 87.13 | 87.24 | 275,911 | +0.52(+0.60%) |
Dec 02, 2024 | 86.50 | 86.93 | 85.95 | 86.72 | 130,462 | -0.34(-0.39%) |
Nov 29, 2024 | 85.95 | 87.22 | 85.84 | 87.06 | 54,547 | +1.92(+2.26%) |
Nov 27, 2024 | 85.50 | 86.05 | 84.95 | 85.14 | 115,777 | +0.19(+0.22%) |
Nov 26, 2024 | 85.11 | 85.66 | 84.59 | 84.95 | 224,681 | -1.06(-1.23%) |
Nov 25, 2024 | 87.08 | 87.30 | 85.95 | 86.01 | 189,301 | -2.23(-2.53%) |
Nov 22, 2024 | 88.08 | 88.84 | 88.02 | 88.24 | 103,511 | -0.09(-0.10%) |
Nov 21, 2024 | 88.00 | 88.57 | 87.36 | 88.33 | 171,792 | +0.49(+0.56%) |
Nov 20, 2024 | 88.90 | 88.90 | 87.77 | 87.84 | 114,916 | -1.32(-1.48%) |
Nov 19, 2024 | 88.70 | 89.46 | 88.61 | 89.16 | 101,423 | +0.52(+0.59%) |
Nov 18, 2024 | 87.98 | 88.80 | 87.64 | 88.64 | 207,180 | +2.56(+2.97%) |
Nov 15, 2024 | 86.90 | 87.06 | 85.88 | 86.08 | 125,304 | +0.04(+0.05%) |
Nov 14, 2024 | 85.88 | 86.49 | 85.40 | 86.04 | 142,310 | +0.33(+0.39%) |
Nov 13, 2024 | 86.53 | 86.76 | 85.70 | 85.71 | 335,451 | -1.07(-1.23%) |
Nov 12, 2024 | 87.43 | 87.43 | 86.04 | 86.78 | 230,299 | -1.45(-1.64%) |
Nov 11, 2024 | 89.21 | 89.48 | 87.82 | 88.23 | 226,189 | -0.52(-0.59%) |
Nov 08, 2024 | 90.18 | 90.44 | 88.55 | 88.75 | 282,672 | -2.52(-2.76%) |
Nov 07, 2024 | 90.50 | 91.44 | 90.31 | 91.27 | 193,120 | +0.53(+0.58%) |
Nov 06, 2024 | 88.80 | 90.80 | 88.31 | 90.74 | 231,982 | -0.74(-0.81%) |
Nov 05, 2024 | 91.88 | 91.95 | 91.04 | 91.48 | 97,067 | +1.42(+1.58%) |
Nov 04, 2024 | 90.80 | 91.13 | 89.66 | 90.06 | 200,358 | -0.55(-0.61%) |
Nov 01, 2024 | 91.80 | 92.18 | 90.51 | 90.61 | 154,286 | -0.35(-0.38%) |
Oct 31, 2024 | 92.41 | 92.41 | 90.23 | 90.96 | 256,362 | -1.79(-1.93%) |
Oct 30, 2024 | 93.02 | 93.68 | 92.60 | 92.75 | 280,842 | -3.23(-3.37%) |
Oct 29, 2024 | 95.96 | 96.38 | 95.70 | 95.98 | 166,671 | +1.19(+1.26%) |
Oct 28, 2024 | 94.24 | 95.11 | 94.18 | 94.79 | 147,691 | +1.28(+1.37%) |
Oct 25, 2024 | 93.25 | 94.10 | 93.00 | 93.51 | 308,753 | -0.74(-0.79%) |
Oct 24, 2024 | 95.00 | 95.20 | 93.28 | 94.25 | 362,707 | +0.72(+0.77%) |
Oct 23, 2024 | 93.81 | 94.00 | 92.73 | 93.53 | 331,541 | -0.98(-1.04%) |
Oct 22, 2024 | 93.48 | 94.59 | 93.10 | 94.51 | 317,889 | +2.24(+2.43%) |
Oct 21, 2024 | 93.32 | 93.38 | 91.98 | 92.27 | 221,178 | -0.71(-0.76%) |
Oct 18, 2024 | 92.34 | 93.15 | 91.74 | 92.98 | 278,642 | +1.82(+2.00%) |
Oct 17, 2024 | 91.96 | 92.43 | 90.59 | 91.16 | 193,868 | -0.12(-0.13%) |
Oct 16, 2024 | 91.25 | 91.69 | 90.68 | 91.28 | 127,428 | +0.81(+0.90%) |
Oct 15, 2024 | 90.27 | 90.82 | 89.67 | 90.47 | 145,767 | -0.88(-0.96%) |
Oct 14, 2024 | 90.38 | 91.55 | 89.83 | 91.35 | 149,872 | +1.10(+1.22%) |
Oct 11, 2024 | 89.65 | 90.47 | 89.26 | 90.25 | 127,968 | +1.18(+1.32%) |
Oct 10, 2024 | 87.43 | 89.16 | 87.43 | 89.07 | 118,023 | +1.75(+2.00%) |
Oct 09, 2024 | 86.72 | 87.54 | 86.60 | 87.32 | 132,997 | -0.61(-0.69%) |
Oct 08, 2024 | 88.27 | 88.32 | 87.26 | 87.93 | 184,068 | -1.48(-1.66%) |
Oct 07, 2024 | 89.89 | 90.25 | 89.02 | 89.41 | 148,125 | -1.55(-1.70%) |
Oct 04, 2024 | 91.28 | 92.30 | 90.74 | 90.96 | 105,204 | -0.15(-0.16%) |
Oct 03, 2024 | 90.50 | 91.42 | 90.12 | 91.11 | 201,100 | -1.28(-1.39%) |
Oct 02, 2024 | 92.59 | 92.88 | 91.65 | 92.39 | 258,304 | +1.29(+1.42%) |