Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 82.38 | 83.00 | 81.42 | 81.57 | 1,189,038 | -0.74(-0.90%) |
Oct 17, 2024 | 82.26 | 83.37 | 82.05 | 82.31 | 1,296,886 | +0.34(+0.41%) |
Oct 16, 2024 | 82.21 | 83.09 | 80.93 | 81.97 | 766,849 | -0.21(-0.26%) |
Oct 15, 2024 | 83.34 | 83.74 | 82.12 | 82.18 | 859,131 | -0.94(-1.13%) |
Oct 14, 2024 | 85.77 | 87.16 | 82.53 | 83.12 | 1,466,483 | +0.12(+0.14%) |
Oct 11, 2024 | 81.48 | 84.03 | 81.20 | 83.00 | 1,792,338 | +0.97(+1.18%) |
Oct 10, 2024 | 78.68 | 82.71 | 78.68 | 82.03 | 1,037,615 | +2.16(+2.70%) |
Oct 09, 2024 | 77.25 | 80.07 | 76.95 | 79.87 | 1,414,008 | +3.36(+4.39%) |
Oct 08, 2024 | 77.33 | 77.85 | 76.29 | 76.51 | 871,952 | -0.63(-0.82%) |
Oct 07, 2024 | 80.00 | 80.00 | 77.07 | 77.14 | 968,872 | -1.87(-2.37%) |
Oct 04, 2024 | 78.07 | 79.44 | 77.11 | 79.01 | 932,236 | +2.81(+3.69%) |
Oct 03, 2024 | 75.82 | 76.27 | 74.85 | 76.20 | 912,576 | -0.29(-0.38%) |
Oct 02, 2024 | 75.30 | 76.60 | 74.14 | 76.49 | 1,609,364 | +1.48(+1.97%) |
Oct 01, 2024 | 77.02 | 77.02 | 74.16 | 75.01 | 1,380,552 | -1.75(-2.28%) |
Sep 30, 2024 | 77.00 | 77.49 | 75.82 | 76.76 | 991,631 | -0.59(-0.76%) |
Sep 27, 2024 | 79.00 | 79.00 | 76.81 | 77.35 | 703,089 | -0.19(-0.25%) |
Sep 26, 2024 | 79.31 | 79.37 | 77.27 | 77.54 | 936,383 | -0.78(-1.00%) |
Sep 25, 2024 | 77.92 | 78.87 | 77.27 | 78.32 | 1,057,532 | +0.13(+0.17%) |
Sep 24, 2024 | 77.50 | 78.30 | 76.21 | 78.19 | 809,906 | +1.15(+1.49%) |
Sep 23, 2024 | 76.69 | 77.36 | 76.03 | 77.04 | 689,179 | +0.65(+0.85%) |
Sep 20, 2024 | 76.19 | 76.89 | 75.45 | 76.39 | 1,265,353 | +0.09(+0.12%) |
Sep 19, 2024 | 77.25 | 78.49 | 76.13 | 76.30 | 945,426 | +1.38(+1.84%) |
Sep 18, 2024 | 75.24 | 76.56 | 74.47 | 74.92 | 733,975 | -0.24(-0.32%) |
Sep 17, 2024 | 76.42 | 77.57 | 75.08 | 75.16 | 928,786 | -0.64(-0.84%) |
Sep 16, 2024 | 75.18 | 76.80 | 74.15 | 75.80 | 920,742 | +0.56(+0.74%) |
Sep 13, 2024 | 74.00 | 75.86 | 73.85 | 75.24 | 1,207,291 | +1.42(+1.92%) |
Sep 12, 2024 | 74.46 | 75.16 | 73.47 | 73.82 | 1,531,845 | -0.64(-0.86%) |
Sep 11, 2024 | 72.14 | 74.72 | 71.28 | 74.46 | 1,446,048 | +2.37(+3.29%) |
Sep 10, 2024 | 70.52 | 73.02 | 70.52 | 72.09 | 1,286,644 | +0.99(+1.39%) |
Sep 09, 2024 | 69.41 | 71.88 | 69.00 | 71.10 | 2,624,221 | +0.96(+1.37%) |
Sep 06, 2024 | 72.79 | 72.80 | 70.09 | 70.14 | 2,246,938 | -2.38(-3.28%) |
Sep 05, 2024 | 71.35 | 73.42 | 71.12 | 72.52 | 3,003,586 | -0.82(-1.12%) |
Sep 04, 2024 | 74.00 | 75.90 | 72.56 | 73.34 | 2,743,836 | +0.09(+0.12%) |
Sep 03, 2024 | 75.50 | 77.69 | 72.71 | 73.25 | 4,029,473 | -2.94(-3.86%) |
Aug 30, 2024 | 79.22 | 80.77 | 73.68 | 76.19 | 11,701,717 | -27.45(-26.49%) |
Aug 29, 2024 | 106.94 | 107.66 | 102.76 | 103.64 | 2,471,664 | +0.66(+0.64%) |
Aug 28, 2024 | 105.39 | 105.39 | 102.35 | 102.98 | 883,600 | -2.56(-2.43%) |
Aug 27, 2024 | 106.52 | 107.43 | 105.04 | 105.54 | 709,714 | -1.93(-1.80%) |
Aug 26, 2024 | 108.50 | 110.49 | 106.97 | 107.47 | 674,088 | +1.81(+1.71%) |
Aug 23, 2024 | 106.52 | 106.87 | 104.05 | 105.66 | 1,131,038 | +0.09(+0.09%) |
Aug 22, 2024 | 107.90 | 109.36 | 105.42 | 105.57 | 665,271 | -4.51(-4.10%) |
Aug 21, 2024 | 110.61 | 110.83 | 107.80 | 110.08 | 636,933 | -0.31(-0.28%) |
Aug 20, 2024 | 111.14 | 111.52 | 109.42 | 110.39 | 564,182 | -0.55(-0.50%) |
Aug 19, 2024 | 109.19 | 111.15 | 108.05 | 110.94 | 960,320 | +2.13(+1.96%) |
Aug 16, 2024 | 108.38 | 109.64 | 107.47 | 108.81 | 478,397 | +0.02(+0.02%) |
Aug 15, 2024 | 107.01 | 110.44 | 106.51 | 108.79 | 791,652 | +3.22(+3.05%) |
Aug 14, 2024 | 107.31 | 108.11 | 103.49 | 105.57 | 899,217 | -1.59(-1.48%) |
Aug 13, 2024 | 103.31 | 107.78 | 102.75 | 107.16 | 684,217 | +4.39(+4.27%) |
Aug 12, 2024 | 105.54 | 105.85 | 102.42 | 102.77 | 939,690 | -2.19(-2.09%) |
Aug 09, 2024 | 105.03 | 105.44 | 103.22 | 104.96 | 556,562 | +0.03(+0.03%) |
Aug 08, 2024 | 103.18 | 105.23 | 100.37 | 104.93 | 659,782 | +3.82(+3.78%) |
Aug 07, 2024 | 103.94 | 108.08 | 100.99 | 101.11 | 717,792 | -0.42(-0.41%) |
Aug 06, 2024 | 101.89 | 103.39 | 100.60 | 101.53 | 670,339 | +1.53(+1.53%) |
Aug 05, 2024 | 96.89 | 101.30 | 96.56 | 100.00 | 1,257,205 | -2.12(-2.08%) |
Aug 02, 2024 | 103.00 | 103.00 | 98.51 | 102.12 | 1,053,908 | -5.06(-4.72%) |