Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 84.72 | 84.98 | 84.34 | 84.72 | 63,542 | -0.14(-0.16%) |
Oct 09, 2024 | 84.41 | 85.00 | 84.21 | 84.86 | 159,344 | +1.11(+1.33%) |
Oct 08, 2024 | 83.93 | 83.93 | 83.39 | 83.75 | 418,180 | +1.78(+2.17%) |
Oct 07, 2024 | 82.90 | 82.90 | 81.46 | 81.97 | 678,380 | -2.48(-2.94%) |
Oct 04, 2024 | 84.54 | 84.58 | 84.24 | 84.45 | 110,899 | -0.11(-0.13%) |
Oct 03, 2024 | 84.88 | 85.17 | 84.39 | 84.56 | 549,509 | -0.83(-0.97%) |
Oct 02, 2024 | 85.77 | 85.77 | 85.04 | 85.39 | 159,740 | -0.43(-0.50%) |
Oct 01, 2024 | 86.45 | 86.45 | 85.50 | 85.82 | 346,235 | -0.18(-0.21%) |
Sep 30, 2024 | 86.04 | 86.07 | 85.50 | 86.00 | 109,976 | +0.10(+0.12%) |
Sep 27, 2024 | 85.89 | 86.14 | 85.76 | 85.90 | 112,952 | +0.20(+0.23%) |
Sep 26, 2024 | 86.10 | 86.32 | 85.54 | 85.70 | 136,825 | -0.74(-0.86%) |
Sep 25, 2024 | 86.50 | 86.74 | 86.28 | 86.44 | 193,207 | +0.04(+0.05%) |
Sep 24, 2024 | 86.73 | 86.84 | 86.20 | 86.40 | 90,392 | -0.57(-0.66%) |
Sep 23, 2024 | 86.93 | 87.06 | 86.43 | 86.97 | 104,475 | +0.64(+0.74%) |
Sep 20, 2024 | 86.01 | 86.63 | 85.83 | 86.33 | 189,108 | +0.71(+0.83%) |
Sep 19, 2024 | 85.54 | 85.74 | 85.26 | 85.62 | 163,369 | -0.25(-0.29%) |
Sep 18, 2024 | 85.95 | 86.41 | 85.65 | 85.87 | 95,660 | -0.37(-0.43%) |
Sep 17, 2024 | 86.47 | 86.47 | 85.91 | 86.24 | 122,301 | -0.26(-0.30%) |
Sep 16, 2024 | 86.49 | 86.65 | 86.01 | 86.50 | 117,010 | +0.05(+0.06%) |
Sep 13, 2024 | 86.04 | 86.45 | 85.85 | 86.45 | 137,829 | +0.86(+1.00%) |
Sep 12, 2024 | 85.22 | 85.62 | 84.87 | 85.59 | 140,978 | +0.60(+0.71%) |
Sep 11, 2024 | 84.79 | 85.13 | 84.10 | 84.99 | 411,440 | -0.20(-0.23%) |
Sep 10, 2024 | 85.23 | 85.23 | 84.85 | 85.19 | 111,954 | +0.84(+1.00%) |
Sep 09, 2024 | 84.11 | 84.56 | 83.99 | 84.35 | 93,385 | +0.42(+0.50%) |
Sep 06, 2024 | 84.28 | 84.67 | 83.91 | 83.93 | 154,300 | -1.15(-1.35%) |
Sep 05, 2024 | 84.92 | 85.18 | 84.73 | 85.08 | 113,058 | +0.30(+0.35%) |
Sep 04, 2024 | 84.11 | 84.90 | 84.11 | 84.78 | 92,785 | +0.78(+0.93%) |
Sep 03, 2024 | 84.40 | 84.40 | 83.80 | 84.00 | 82,664 | -0.41(-0.49%) |
Aug 30, 2024 | 83.93 | 84.49 | 83.93 | 84.41 | 107,864 | +1.19(+1.43%) |
Aug 29, 2024 | 83.55 | 83.72 | 83.06 | 83.22 | 81,140 | -0.52(-0.62%) |
Aug 28, 2024 | 83.75 | 84.00 | 83.55 | 83.74 | 92,331 | -0.51(-0.61%) |
Aug 27, 2024 | 83.94 | 84.25 | 83.77 | 84.25 | 223,433 | +0.33(+0.39%) |
Aug 26, 2024 | 83.69 | 83.93 | 83.54 | 83.92 | 73,191 | +0.33(+0.39%) |
Aug 23, 2024 | 83.53 | 83.77 | 83.32 | 83.59 | 134,179 | +0.34(+0.41%) |
Aug 22, 2024 | 83.53 | 83.59 | 83.24 | 83.25 | 48,425 | -0.39(-0.47%) |
Aug 21, 2024 | 83.38 | 83.66 | 82.95 | 83.64 | 134,592 | +1.05(+1.27%) |
Aug 20, 2024 | 82.66 | 82.85 | 82.45 | 82.59 | 53,442 | +0.08(+0.10%) |
Aug 19, 2024 | 82.50 | 82.61 | 82.31 | 82.51 | 94,959 | +0.54(+0.66%) |
Aug 16, 2024 | 81.58 | 81.97 | 81.58 | 81.97 | 111,948 | +0.81(+1.00%) |
Aug 15, 2024 | 80.85 | 81.44 | 80.85 | 81.16 | 79,168 | +0.64(+0.79%) |
Aug 14, 2024 | 80.58 | 80.87 | 80.36 | 80.52 | 235,246 | -0.34(-0.42%) |
Aug 13, 2024 | 81.28 | 81.28 | 80.70 | 80.86 | 106,992 | -0.73(-0.89%) |
Aug 12, 2024 | 81.56 | 81.95 | 81.47 | 81.59 | 135,194 | +0.44(+0.54%) |
Aug 09, 2024 | 81.05 | 81.47 | 80.79 | 81.15 | 211,184 | -0.18(-0.22%) |
Aug 08, 2024 | 81.08 | 81.34 | 80.90 | 81.33 | 113,816 | +0.89(+1.11%) |
Aug 07, 2024 | 81.29 | 81.29 | 80.42 | 80.44 | 110,940 | +0.51(+0.64%) |
Aug 06, 2024 | 79.80 | 80.27 | 79.51 | 79.93 | 135,743 | +0.45(+0.57%) |
Aug 05, 2024 | 78.47 | 80.04 | 78.29 | 79.48 | 350,348 | -3.07(-3.72%) |
Aug 02, 2024 | 82.49 | 82.65 | 81.94 | 82.55 | 315,645 | +0.17(+0.21%) |