Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 87.81 | 88.22 | 87.01 | 87.99 | 2,678,829 | +1.36(+1.57%) |
Oct 21, 2024 | 87.11 | 87.84 | 86.22 | 86.63 | 3,070,553 | +0.46(+0.53%) |
Oct 18, 2024 | 82.84 | 86.64 | 82.34 | 86.17 | 3,126,956 | +3.99(+4.86%) |
Oct 17, 2024 | 82.83 | 83.14 | 82.04 | 82.18 | 1,943,233 | -0.03(-0.04%) |
Oct 16, 2024 | 82.85 | 83.98 | 82.11 | 82.21 | 2,384,544 | +0.13(+0.16%) |
Oct 15, 2024 | 79.86 | 82.15 | 79.77 | 82.08 | 2,039,072 | +2.26(+2.83%) |
Oct 14, 2024 | 79.02 | 80.30 | 78.96 | 79.82 | 1,212,390 | +0.36(+0.45%) |
Oct 11, 2024 | 79.95 | 80.44 | 79.39 | 79.46 | 1,478,350 | +0.04(+0.05%) |
Oct 10, 2024 | 78.76 | 79.48 | 78.08 | 79.42 | 1,669,945 | +1.25(+1.60%) |
Oct 09, 2024 | 77.33 | 78.26 | 76.70 | 78.17 | 1,464,975 | -0.01(-0.01%) |
Oct 08, 2024 | 77.97 | 78.59 | 77.56 | 78.18 | 1,676,059 | -0.04(-0.05%) |
Oct 07, 2024 | 78.37 | 78.37 | 77.27 | 78.22 | 2,282,230 | -0.60(-0.76%) |
Oct 04, 2024 | 79.62 | 79.95 | 78.57 | 78.82 | 2,461,009 | -1.12(-1.40%) |
Oct 03, 2024 | 80.75 | 80.80 | 79.18 | 79.94 | 2,300,700 | -1.66(-2.03%) |
Oct 02, 2024 | 81.91 | 82.46 | 81.00 | 81.60 | 1,888,378 | -0.25(-0.31%) |
Oct 01, 2024 | 81.14 | 81.86 | 80.60 | 81.85 | 2,660,421 | +1.29(+1.60%) |
Sep 30, 2024 | 81.14 | 81.47 | 79.71 | 80.56 | 2,465,199 | -1.26(-1.54%) |
Sep 27, 2024 | 83.44 | 83.86 | 81.63 | 81.82 | 2,161,091 | -2.26(-2.69%) |
Sep 26, 2024 | 84.22 | 84.52 | 83.26 | 84.08 | 3,315,754 | -0.16(-0.19%) |
Sep 25, 2024 | 83.75 | 85.14 | 83.68 | 84.24 | 2,429,992 | +0.24(+0.29%) |
Sep 24, 2024 | 82.97 | 84.57 | 82.50 | 84.00 | 1,819,095 | +1.39(+1.68%) |
Sep 23, 2024 | 83.17 | 84.20 | 82.61 | 82.61 | 2,261,687 | -0.52(-0.63%) |
Sep 20, 2024 | 83.00 | 83.78 | 82.44 | 83.13 | 3,468,965 | +1.30(+1.59%) |
Sep 19, 2024 | 82.78 | 83.28 | 80.20 | 81.83 | 3,161,484 | +0.54(+0.66%) |
Sep 18, 2024 | 82.70 | 84.65 | 81.24 | 81.29 | 2,970,490 | -1.00(-1.22%) |
Sep 17, 2024 | 82.13 | 83.19 | 80.99 | 82.29 | 2,037,696 | -0.27(-0.33%) |
Sep 16, 2024 | 83.05 | 83.19 | 81.49 | 82.56 | 1,763,179 | -0.61(-0.73%) |
Sep 13, 2024 | 83.11 | 83.95 | 82.81 | 83.17 | 2,641,468 | +1.31(+1.60%) |
Sep 12, 2024 | 80.22 | 82.06 | 80.14 | 81.86 | 3,200,627 | +2.76(+3.49%) |
Sep 11, 2024 | 78.60 | 79.21 | 77.27 | 79.10 | 1,282,867 | +0.19(+0.24%) |
Sep 10, 2024 | 78.10 | 78.93 | 77.35 | 78.91 | 1,804,993 | +1.15(+1.48%) |
Sep 09, 2024 | 77.00 | 78.08 | 77.00 | 77.76 | 1,263,511 | +0.87(+1.13%) |
Sep 06, 2024 | 78.70 | 79.09 | 76.45 | 76.89 | 1,971,786 | -1.82(-2.31%) |
Sep 05, 2024 | 79.53 | 79.99 | 78.66 | 78.71 | 1,499,442 | +0.41(+0.52%) |
Sep 04, 2024 | 78.58 | 79.31 | 78.05 | 78.30 | 1,868,086 | -0.71(-0.90%) |
Sep 03, 2024 | 80.19 | 80.20 | 78.01 | 79.01 | 2,549,939 | -2.46(-3.02%) |
Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 1,312,633 | -0.22(-0.27%) |
Aug 29, 2024 | 80.90 | 82.54 | 80.90 | 81.69 | 3,347,592 | +0.88(+1.08%) |
Aug 28, 2024 | 80.76 | 80.97 | 80.04 | 80.81 | 1,375,774 | -1.05(-1.29%) |
Aug 27, 2024 | 81.09 | 82.06 | 80.40 | 81.87 | 1,195,188 | -0.05(-0.06%) |
Aug 26, 2024 | 82.89 | 83.09 | 81.64 | 81.92 | 1,905,407 | -0.47(-0.57%) |
Aug 23, 2024 | 81.85 | 82.78 | 81.35 | 82.39 | 1,853,653 | +1.31(+1.62%) |
Aug 22, 2024 | 81.30 | 81.36 | 80.27 | 81.07 | 2,684,539 | -1.22(-1.49%) |
Aug 21, 2024 | 81.49 | 82.57 | 80.97 | 82.30 | 2,012,240 | +0.66(+0.80%) |
Aug 20, 2024 | 81.35 | 82.04 | 80.71 | 81.64 | 2,992,986 | +1.19(+1.48%) |
Aug 19, 2024 | 78.99 | 80.67 | 78.99 | 80.45 | 2,097,460 | +0.84(+1.05%) |
Aug 16, 2024 | 78.89 | 79.72 | 78.41 | 79.61 | 2,461,640 | +1.91(+2.46%) |
Aug 15, 2024 | 77.49 | 78.19 | 75.80 | 77.70 | 1,995,061 | +0.44(+0.57%) |
Aug 14, 2024 | 76.79 | 77.35 | 75.86 | 77.26 | 1,694,434 | +0.13(+0.17%) |
Aug 13, 2024 | 76.17 | 77.40 | 75.96 | 77.13 | 1,719,847 | +0.78(+1.02%) |
Aug 12, 2024 | 74.55 | 76.87 | 74.28 | 76.36 | 2,659,536 | +2.57(+3.48%) |
Aug 09, 2024 | 74.04 | 74.06 | 72.42 | 73.79 | 1,853,214 | +0.59(+0.80%) |
Aug 08, 2024 | 72.66 | 73.71 | 71.58 | 73.20 | 2,441,140 | +1.31(+1.83%) |
Aug 07, 2024 | 75.41 | 75.77 | 71.86 | 71.89 | 2,328,865 | -2.76(-3.69%) |
Aug 06, 2024 | 72.33 | 75.30 | 71.85 | 74.64 | 3,618,675 | +1.83(+2.51%) |
Aug 05, 2024 | 70.77 | 73.54 | 69.38 | 72.81 | 4,368,568 | -1.94(-2.60%) |
Aug 02, 2024 | 76.74 | 77.78 | 73.75 | 74.75 | 3,023,779 | -0.97(-1.27%) |