Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 80.58 | 81.19 | 80.58 | 80.69 | 17,005 | -0.02(-0.03%) |
Oct 29, 2024 | 80.67 | 80.86 | 80.60 | 80.71 | 18,363 | -0.43(-0.54%) |
Oct 28, 2024 | 80.94 | 81.27 | 80.94 | 81.15 | 75,263 | +0.74(+0.92%) |
Oct 25, 2024 | 81.50 | 81.50 | 80.40 | 80.41 | 7,671 | -0.84(-1.04%) |
Oct 24, 2024 | 81.32 | 81.32 | 80.94 | 81.25 | 11,976 | +0.08(+0.10%) |
Oct 23, 2024 | 81.41 | 81.59 | 80.79 | 81.17 | 12,398 | -0.41(-0.50%) |
Oct 22, 2024 | 81.75 | 81.75 | 81.20 | 81.58 | 30,864 | -0.28(-0.35%) |
Oct 21, 2024 | 82.58 | 82.58 | 81.80 | 81.86 | 20,293 | -0.61(-0.74%) |
Oct 18, 2024 | 82.50 | 82.60 | 82.17 | 82.48 | 222,908 | +0.08(+0.09%) |
Oct 17, 2024 | 82.84 | 82.84 | 82.34 | 82.40 | 54,661 | -0.05(-0.06%) |
Oct 16, 2024 | 81.85 | 82.52 | 81.85 | 82.45 | 47,270 | +0.85(+1.04%) |
Oct 15, 2024 | 81.81 | 82.27 | 81.56 | 81.60 | 34,023 | -0.41(-0.50%) |
Oct 14, 2024 | 81.50 | 82.04 | 81.50 | 82.01 | 9,505 | +0.44(+0.54%) |
Oct 11, 2024 | 80.74 | 81.64 | 80.74 | 81.57 | 29,766 | +0.81(+1.00%) |
Oct 10, 2024 | 80.61 | 80.92 | 80.51 | 80.76 | 26,112 | -0.08(-0.10%) |
Oct 09, 2024 | 80.24 | 80.85 | 80.24 | 80.84 | 14,074 | +0.50(+0.62%) |
Oct 08, 2024 | 80.45 | 80.48 | 79.94 | 80.34 | 4,040 | -0.18(-0.22%) |
Oct 07, 2024 | 80.99 | 80.99 | 80.25 | 80.52 | 9,065 | -0.56(-0.69%) |
Oct 04, 2024 | 80.83 | 81.08 | 80.66 | 81.08 | 25,098 | +1.04(+1.30%) |
Oct 03, 2024 | 79.93 | 80.12 | 79.50 | 80.04 | 7,199 | +0.08(+0.10%) |
Oct 02, 2024 | 79.87 | 80.18 | 79.83 | 79.95 | 5,505 | +0.01(+0.01%) |
Oct 01, 2024 | 80.39 | 80.39 | 79.50 | 79.95 | 18,218 | -0.06(-0.07%) |
Sep 30, 2024 | 79.82 | 80.01 | 79.28 | 80.00 | 16,175 | +0.12(+0.16%) |
Sep 27, 2024 | 79.72 | 80.26 | 79.65 | 79.88 | 12,984 | +0.45(+0.57%) |
Sep 26, 2024 | 79.44 | 79.59 | 79.22 | 79.43 | 14,924 | +0.46(+0.59%) |
Sep 25, 2024 | 79.32 | 79.32 | 78.93 | 78.97 | 11,608 | -0.46(-0.58%) |
Sep 24, 2024 | 79.57 | 79.60 | 79.38 | 79.43 | 12,749 | +0.09(+0.12%) |
Sep 23, 2024 | 78.97 | 79.37 | 78.97 | 79.34 | 8,174 | +0.58(+0.73%) |
Sep 20, 2024 | 78.35 | 78.86 | 78.35 | 78.76 | 11,487 | -0.07(-0.08%) |
Sep 19, 2024 | 78.91 | 78.98 | 78.49 | 78.82 | 9,406 | +1.14(+1.47%) |
Sep 18, 2024 | 77.74 | 78.35 | 77.59 | 77.68 | 40,218 | +0.07(+0.09%) |
Sep 17, 2024 | 77.20 | 77.88 | 77.20 | 77.62 | 7,516 | +0.58(+0.75%) |
Sep 16, 2024 | 76.57 | 77.06 | 76.57 | 77.04 | 18,268 | +0.86(+1.13%) |
Sep 13, 2024 | 75.58 | 76.36 | 75.58 | 76.18 | 19,139 | +0.90(+1.20%) |
Sep 12, 2024 | 74.72 | 75.30 | 74.56 | 75.27 | 10,803 | +0.67(+0.89%) |
Sep 11, 2024 | 74.40 | 74.61 | 73.25 | 74.61 | 9,810 | +0.14(+0.18%) |
Sep 10, 2024 | 74.65 | 74.65 | 74.11 | 74.47 | 9,994 | -0.48(-0.64%) |
Sep 09, 2024 | 74.80 | 75.40 | 74.80 | 74.95 | 12,583 | +0.53(+0.71%) |
Sep 06, 2024 | 75.65 | 75.66 | 74.40 | 74.42 | 10,039 | -1.10(-1.46%) |
Sep 05, 2024 | 76.52 | 76.52 | 75.39 | 75.52 | 31,805 | -0.70(-0.92%) |
Sep 04, 2024 | 76.44 | 76.78 | 76.05 | 76.22 | 11,180 | -0.14(-0.18%) |
Sep 03, 2024 | 77.50 | 77.50 | 76.24 | 76.36 | 6,658 | -1.61(-2.07%) |
Aug 30, 2024 | 77.60 | 77.98 | 77.27 | 77.98 | 6,150 | +0.63(+0.82%) |
Aug 29, 2024 | 77.31 | 77.80 | 76.97 | 77.34 | 7,436 | +0.63(+0.82%) |
Aug 28, 2024 | 76.86 | 77.06 | 76.64 | 76.72 | 6,314 | -0.40(-0.52%) |
Aug 27, 2024 | 77.01 | 77.18 | 76.97 | 77.12 | 7,753 | -0.05(-0.07%) |
Aug 26, 2024 | 77.43 | 77.76 | 77.17 | 77.17 | 12,250 | +0.04(+0.05%) |
Aug 23, 2024 | 76.33 | 77.19 | 76.20 | 77.14 | 15,652 | +1.67(+2.22%) |
Aug 22, 2024 | 76.10 | 76.19 | 75.46 | 75.46 | 11,778 | -0.52(-0.68%) |
Aug 21, 2024 | 75.61 | 75.98 | 75.61 | 75.98 | 18,798 | +0.62(+0.82%) |
Aug 20, 2024 | 75.87 | 75.87 | 75.30 | 75.36 | 20,588 | -0.48(-0.63%) |
Aug 19, 2024 | 75.42 | 75.85 | 75.42 | 75.84 | 7,964 | +0.55(+0.73%) |
Aug 16, 2024 | 74.93 | 75.37 | 74.93 | 75.29 | 8,063 | +0.25(+0.33%) |
Aug 15, 2024 | 74.78 | 75.13 | 74.62 | 75.04 | 65,732 | +1.07(+1.44%) |
Aug 14, 2024 | 73.76 | 74.10 | 73.74 | 73.98 | 10,344 | +0.43(+0.58%) |
Aug 13, 2024 | 72.98 | 73.55 | 72.98 | 73.55 | 8,184 | +0.80(+1.09%) |
Aug 12, 2024 | 72.77 | 73.15 | 72.72 | 72.75 | 15,954 | -0.46(-0.63%) |
Aug 09, 2024 | 72.83 | 73.33 | 72.75 | 73.22 | 5,056 | +0.38(+0.52%) |
Aug 08, 2024 | 72.07 | 72.94 | 72.07 | 72.84 | 9,296 | +1.53(+2.15%) |
Aug 07, 2024 | 72.52 | 72.71 | 71.31 | 71.31 | 10,703 | -0.37(-0.52%) |
Aug 06, 2024 | 71.25 | 72.45 | 71.02 | 71.68 | 28,625 | +0.68(+0.96%) |
Aug 05, 2024 | 70.90 | 71.46 | 70.30 | 70.99 | 11,871 | -1.96(-2.69%) |
Aug 02, 2024 | 73.90 | 73.90 | 72.25 | 72.95 | 18,271 | -1.93(-2.58%) |