Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.90 | 81.90 | 80.66 | 80.79 | 59,229 | -0.93(-1.14%) |
Oct 17, 2024 | 81.27 | 82.00 | 80.76 | 81.72 | 89,374 | +0.17(+0.21%) |
Oct 16, 2024 | 80.58 | 81.85 | 79.77 | 81.55 | 78,319 | +1.93(+2.42%) |
Oct 15, 2024 | 78.68 | 81.58 | 77.99 | 79.62 | 121,349 | +1.43(+1.82%) |
Oct 14, 2024 | 77.91 | 78.57 | 77.06 | 78.19 | 43,150 | +0.36(+0.47%) |
Oct 11, 2024 | 75.04 | 78.13 | 75.04 | 77.83 | 60,695 | +3.04(+4.06%) |
Oct 10, 2024 | 74.45 | 74.95 | 74.20 | 74.79 | 31,552 | -0.40(-0.53%) |
Oct 09, 2024 | 74.03 | 75.56 | 73.77 | 75.19 | 58,611 | +0.87(+1.17%) |
Oct 08, 2024 | 74.44 | 74.67 | 73.94 | 74.32 | 41,625 | +0.30(+0.41%) |
Oct 07, 2024 | 74.58 | 75.05 | 73.82 | 74.02 | 137,487 | -1.03(-1.37%) |
Oct 04, 2024 | 73.93 | 75.08 | 73.72 | 75.05 | 71,147 | +2.28(+3.13%) |
Oct 03, 2024 | 72.49 | 73.41 | 70.97 | 72.77 | 73,393 | +0.42(+0.58%) |
Oct 02, 2024 | 72.67 | 73.80 | 72.06 | 72.35 | 54,029 | -0.38(-0.52%) |
Oct 01, 2024 | 73.59 | 73.59 | 71.73 | 72.73 | 70,498 | -1.30(-1.76%) |
Sep 30, 2024 | 72.33 | 74.44 | 72.33 | 74.03 | 49,284 | +1.70(+2.35%) |
Sep 27, 2024 | 73.46 | 74.00 | 72.32 | 72.33 | 30,981 | -0.55(-0.75%) |
Sep 26, 2024 | 73.68 | 73.73 | 72.76 | 72.88 | 36,819 | +0.03(+0.04%) |
Sep 25, 2024 | 74.34 | 74.34 | 72.83 | 72.85 | 43,864 | -1.31(-1.77%) |
Sep 24, 2024 | 74.82 | 75.37 | 73.84 | 74.16 | 49,700 | -0.34(-0.46%) |
Sep 23, 2024 | 75.69 | 76.08 | 74.17 | 74.50 | 48,728 | -1.04(-1.38%) |
Sep 20, 2024 | 77.21 | 77.21 | 75.25 | 75.54 | 157,978 | -2.43(-3.12%) |
Sep 19, 2024 | 77.12 | 78.08 | 76.16 | 77.97 | 68,187 | +2.64(+3.50%) |
Sep 18, 2024 | 75.12 | 78.20 | 74.23 | 75.33 | 59,474 | +0.05(+0.07%) |
Sep 17, 2024 | 75.26 | 76.69 | 74.69 | 75.28 | 59,262 | +0.58(+0.78%) |
Sep 16, 2024 | 74.54 | 75.72 | 72.83 | 74.70 | 72,592 | +0.42(+0.57%) |
Sep 13, 2024 | 74.38 | 74.76 | 73.71 | 74.28 | 73,413 | +0.86(+1.17%) |
Sep 12, 2024 | 73.91 | 73.91 | 72.21 | 73.42 | 65,672 | +0.12(+0.16%) |
Sep 11, 2024 | 73.12 | 73.51 | 71.00 | 73.30 | 66,649 | -0.06(-0.08%) |
Sep 10, 2024 | 73.32 | 73.62 | 72.13 | 73.36 | 49,680 | +0.54(+0.74%) |
Sep 09, 2024 | 73.18 | 73.94 | 72.69 | 72.82 | 50,477 | -0.18(-0.25%) |
Sep 06, 2024 | 74.76 | 74.76 | 72.79 | 73.00 | 56,303 | -1.15(-1.55%) |
Sep 05, 2024 | 75.66 | 75.68 | 73.69 | 74.15 | 124,066 | -0.90(-1.20%) |
Sep 04, 2024 | 76.31 | 77.04 | 74.68 | 75.05 | 37,321 | -1.54(-2.01%) |
Sep 03, 2024 | 76.75 | 77.62 | 76.59 | 76.59 | 79,514 | -0.48(-0.62%) |
Aug 30, 2024 | 77.39 | 77.39 | 76.32 | 77.07 | 90,527 | +0.23(+0.30%) |
Aug 29, 2024 | 77.59 | 77.82 | 76.35 | 76.84 | 65,662 | +0.00(+0.00%) |
Aug 28, 2024 | 76.94 | 78.27 | 76.21 | 76.84 | 107,586 | -0.05(-0.07%) |
Aug 27, 2024 | 76.40 | 77.41 | 76.03 | 76.89 | 41,804 | +0.24(+0.31%) |
Aug 26, 2024 | 77.34 | 77.34 | 76.26 | 76.65 | 83,470 | +0.25(+0.33%) |
Aug 23, 2024 | 72.33 | 76.92 | 72.33 | 76.40 | 92,274 | +4.49(+6.25%) |
Aug 22, 2024 | 71.45 | 72.46 | 71.06 | 71.91 | 61,970 | +0.23(+0.33%) |
Aug 21, 2024 | 72.13 | 72.13 | 70.94 | 71.67 | 42,363 | +0.20(+0.28%) |
Aug 20, 2024 | 72.05 | 72.05 | 71.07 | 71.47 | 62,501 | -0.47(-0.65%) |
Aug 19, 2024 | 72.37 | 72.39 | 71.52 | 71.94 | 72,071 | -0.17(-0.24%) |
Aug 16, 2024 | 71.37 | 73.43 | 71.37 | 72.11 | 37,072 | +0.74(+1.04%) |
Aug 15, 2024 | 70.92 | 72.82 | 70.71 | 71.37 | 67,621 | +2.16(+3.12%) |
Aug 14, 2024 | 70.46 | 70.46 | 68.63 | 69.21 | 36,743 | -1.06(-1.51%) |
Aug 13, 2024 | 69.30 | 70.37 | 68.33 | 70.27 | 51,658 | +1.26(+1.82%) |
Aug 12, 2024 | 70.49 | 70.83 | 68.69 | 69.01 | 34,696 | -1.04(-1.48%) |
Aug 09, 2024 | 70.13 | 70.53 | 69.25 | 70.05 | 49,553 | -0.34(-0.48%) |
Aug 08, 2024 | 70.36 | 71.09 | 69.71 | 70.39 | 35,115 | +0.80(+1.15%) |
Aug 07, 2024 | 70.96 | 71.96 | 69.02 | 69.59 | 50,916 | -0.59(-0.84%) |
Aug 06, 2024 | 69.32 | 71.21 | 68.83 | 70.18 | 94,425 | +0.86(+1.24%) |
Aug 05, 2024 | 68.03 | 70.15 | 67.23 | 69.32 | 94,882 | -2.11(-2.95%) |
Aug 02, 2024 | 70.92 | 72.23 | 69.81 | 71.43 | 82,363 | -2.00(-2.72%) |