Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 85.67 | 86.13 | 84.63 | 85.96 | 3,022,969 | +0.47(+0.55%) |
Oct 17, 2024 | 85.50 | 85.92 | 84.61 | 85.49 | 3,135,244 | -0.17(-0.20%) |
Oct 16, 2024 | 84.14 | 85.83 | 83.87 | 85.66 | 3,173,612 | +1.63(+1.94%) |
Oct 15, 2024 | 83.48 | 84.49 | 83.18 | 84.03 | 6,532,033 | +0.88(+1.06%) |
Oct 14, 2024 | 82.20 | 83.29 | 82.11 | 83.15 | 1,998,422 | +0.99(+1.20%) |
Oct 11, 2024 | 81.54 | 82.39 | 81.37 | 82.16 | 1,794,306 | +0.83(+1.02%) |
Oct 10, 2024 | 81.87 | 82.50 | 81.26 | 81.33 | 2,050,370 | -0.19(-0.23%) |
Oct 09, 2024 | 81.63 | 81.97 | 81.08 | 81.52 | 1,573,085 | -0.09(-0.11%) |
Oct 08, 2024 | 81.92 | 82.31 | 81.54 | 81.61 | 2,416,455 | +0.10(+0.12%) |
Oct 07, 2024 | 82.14 | 82.33 | 81.35 | 81.51 | 2,742,132 | -1.09(-1.32%) |
Oct 04, 2024 | 81.69 | 82.87 | 81.60 | 82.60 | 1,388,397 | +0.07(+0.08%) |
Oct 03, 2024 | 83.50 | 83.50 | 82.23 | 82.53 | 1,711,340 | -0.85(-1.02%) |
Oct 02, 2024 | 83.18 | 83.92 | 82.75 | 83.38 | 1,739,999 | -0.54(-0.64%) |
Oct 01, 2024 | 83.82 | 84.47 | 83.51 | 83.92 | 1,628,782 | +0.29(+0.35%) |
Sep 30, 2024 | 83.36 | 83.65 | 82.44 | 83.63 | 2,355,157 | +0.38(+0.46%) |
Sep 27, 2024 | 82.33 | 83.58 | 82.33 | 83.25 | 2,463,042 | +1.31(+1.60%) |
Sep 26, 2024 | 82.02 | 82.97 | 81.75 | 81.94 | 2,775,114 | -0.44(-0.53%) |
Sep 25, 2024 | 82.82 | 83.06 | 81.77 | 82.38 | 2,395,345 | -0.02(-0.02%) |
Sep 24, 2024 | 83.20 | 83.75 | 82.28 | 82.40 | 3,237,274 | -1.01(-1.21%) |
Sep 23, 2024 | 82.82 | 83.49 | 82.51 | 83.41 | 2,352,113 | +0.85(+1.03%) |
Sep 20, 2024 | 82.21 | 82.84 | 81.47 | 82.56 | 4,675,386 | +0.67(+0.81%) |
Sep 19, 2024 | 82.03 | 82.03 | 81.35 | 81.89 | 2,314,223 | -0.43(-0.52%) |
Sep 18, 2024 | 83.25 | 83.47 | 81.64 | 82.32 | 1,957,915 | -1.00(-1.20%) |
Sep 17, 2024 | 83.21 | 83.40 | 82.79 | 83.32 | 2,040,580 | +0.35(+0.42%) |
Sep 16, 2024 | 82.99 | 83.66 | 82.67 | 82.98 | 2,408,193 | +0.63(+0.76%) |
Sep 13, 2024 | 81.32 | 82.44 | 80.74 | 82.35 | 2,511,772 | +1.26(+1.55%) |
Sep 12, 2024 | 80.94 | 81.22 | 80.39 | 81.09 | 2,349,057 | +0.33(+0.41%) |
Sep 11, 2024 | 81.24 | 81.28 | 79.86 | 80.76 | 3,465,437 | -0.70(-0.87%) |
Sep 10, 2024 | 82.47 | 83.20 | 80.81 | 81.47 | 3,064,553 | -0.85(-1.04%) |
Sep 09, 2024 | 81.72 | 82.39 | 81.44 | 82.32 | 2,247,881 | +0.83(+1.02%) |
Sep 06, 2024 | 82.49 | 82.64 | 81.47 | 81.49 | 2,131,346 | -0.98(-1.19%) |
Sep 05, 2024 | 83.59 | 83.59 | 82.18 | 82.47 | 1,444,154 | -0.31(-0.37%) |
Sep 04, 2024 | 82.39 | 83.65 | 82.21 | 82.78 | 1,758,372 | +0.76(+0.93%) |
Sep 03, 2024 | 81.40 | 82.50 | 80.86 | 82.01 | 1,627,058 | +0.45(+0.55%) |
Aug 30, 2024 | 80.99 | 81.84 | 80.67 | 81.57 | 3,205,611 | +0.56(+0.69%) |
Aug 29, 2024 | 81.12 | 81.16 | 79.63 | 81.01 | 1,887,992 | -0.03(-0.04%) |
Aug 28, 2024 | 81.27 | 81.67 | 80.71 | 81.04 | 2,851,370 | +0.00(+0.00%) |
Aug 27, 2024 | 81.34 | 81.77 | 80.56 | 81.04 | 2,257,482 | -0.45(-0.55%) |
Aug 26, 2024 | 81.05 | 81.95 | 80.85 | 81.49 | 1,769,420 | +0.69(+0.86%) |
Aug 23, 2024 | 80.99 | 81.24 | 80.55 | 80.79 | 1,989,502 | +0.09(+0.11%) |
Aug 22, 2024 | 80.28 | 80.81 | 80.03 | 80.70 | 1,892,681 | +0.33(+0.41%) |
Aug 21, 2024 | 80.30 | 80.68 | 80.08 | 80.38 | 1,632,254 | +0.22(+0.27%) |
Aug 20, 2024 | 80.27 | 80.54 | 79.87 | 80.16 | 1,750,806 | -0.11(-0.14%) |
Aug 19, 2024 | 79.40 | 80.31 | 79.38 | 80.27 | 2,240,719 | +0.87(+1.10%) |
Aug 16, 2024 | 79.56 | 79.71 | 78.99 | 79.39 | 3,268,685 | +0.31(+0.39%) |
Aug 15, 2024 | 77.76 | 79.22 | 77.64 | 79.08 | 2,616,696 | +0.96(+1.23%) |
Aug 14, 2024 | 77.55 | 78.79 | 77.44 | 78.12 | 2,679,434 | +0.20(+0.25%) |
Aug 13, 2024 | 78.67 | 78.89 | 77.62 | 77.92 | 2,999,350 | -0.48(-0.61%) |
Aug 12, 2024 | 77.96 | 78.47 | 77.54 | 78.40 | 1,987,026 | +0.58(+0.74%) |
Aug 09, 2024 | 77.58 | 77.94 | 76.49 | 77.82 | 2,533,412 | +0.83(+1.08%) |
Aug 08, 2024 | 76.18 | 77.61 | 76.09 | 76.99 | 3,470,426 | +0.31(+0.40%) |
Aug 07, 2024 | 77.01 | 77.56 | 76.44 | 76.68 | 4,275,488 | +0.21(+0.27%) |
Aug 06, 2024 | 77.91 | 78.71 | 76.47 | 76.47 | 4,779,753 | -1.64(-2.10%) |
Aug 05, 2024 | 81.72 | 81.75 | 77.94 | 78.11 | 4,810,889 | -3.02(-3.72%) |
Aug 02, 2024 | 82.16 | 83.05 | 80.24 | 81.13 | 2,719,932 | +0.26(+0.32%) |