Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 87.81 | 88.83 | 87.62 | 88.66 | 71,363 | +1.62(+1.86%) |
Oct 17, 2024 | 87.83 | 87.83 | 86.83 | 87.04 | 63,780 | -0.50(-0.57%) |
Oct 16, 2024 | 87.71 | 87.86 | 86.64 | 87.54 | 98,044 | +0.47(+0.54%) |
Oct 15, 2024 | 87.11 | 88.03 | 85.66 | 87.07 | 104,313 | -0.12(-0.14%) |
Oct 14, 2024 | 86.55 | 87.44 | 86.30 | 87.19 | 124,082 | +1.08(+1.25%) |
Oct 11, 2024 | 84.61 | 86.42 | 84.61 | 86.11 | 116,080 | +0.80(+0.94%) |
Oct 10, 2024 | 84.86 | 86.05 | 84.40 | 85.31 | 108,307 | +0.00(+0.00%) |
Oct 09, 2024 | 85.16 | 85.74 | 84.80 | 85.31 | 87,271 | +0.15(+0.18%) |
Oct 08, 2024 | 83.33 | 85.19 | 83.33 | 85.16 | 107,522 | +1.42(+1.70%) |
Oct 07, 2024 | 84.33 | 84.90 | 83.43 | 83.74 | 69,212 | -0.60(-0.71%) |
Oct 04, 2024 | 83.74 | 84.69 | 83.07 | 84.34 | 71,697 | +2.11(+2.57%) |
Oct 03, 2024 | 81.89 | 83.18 | 81.29 | 82.23 | 63,561 | -0.45(-0.54%) |
Oct 02, 2024 | 82.39 | 83.20 | 82.12 | 82.68 | 76,858 | -0.66(-0.79%) |
Oct 01, 2024 | 85.33 | 85.76 | 82.42 | 83.34 | 84,534 | -1.79(-2.10%) |
Sep 30, 2024 | 85.30 | 85.86 | 84.31 | 85.13 | 83,993 | -0.54(-0.63%) |
Sep 27, 2024 | 85.67 | 86.25 | 85.40 | 85.67 | 88,590 | +0.53(+0.62%) |
Sep 26, 2024 | 85.99 | 86.01 | 84.02 | 85.14 | 96,617 | +0.18(+0.21%) |
Sep 25, 2024 | 85.51 | 85.75 | 84.91 | 84.96 | 99,582 | -0.60(-0.70%) |
Sep 24, 2024 | 84.70 | 85.65 | 83.83 | 85.56 | 182,698 | +1.08(+1.28%) |
Sep 23, 2024 | 84.16 | 84.90 | 84.16 | 84.48 | 104,712 | +0.45(+0.54%) |
Sep 20, 2024 | 84.05 | 84.37 | 82.97 | 84.03 | 74,725 | -0.07(-0.08%) |
Sep 19, 2024 | 83.99 | 84.98 | 83.57 | 84.10 | 283,213 | +2.75(+3.38%) |
Sep 18, 2024 | 81.58 | 83.50 | 81.35 | 81.35 | 110,187 | -0.25(-0.31%) |
Sep 17, 2024 | 81.32 | 82.50 | 81.32 | 81.60 | 115,725 | +0.78(+0.97%) |
Sep 16, 2024 | 80.50 | 81.22 | 79.92 | 80.82 | 51,738 | -0.26(-0.32%) |
Sep 13, 2024 | 80.24 | 81.38 | 80.24 | 81.08 | 103,099 | +0.95(+1.19%) |
Sep 12, 2024 | 78.92 | 80.51 | 78.59 | 80.13 | 99,642 | +1.77(+2.26%) |
Sep 11, 2024 | 76.55 | 78.77 | 75.74 | 78.36 | 50,800 | +1.34(+1.74%) |
Sep 10, 2024 | 76.39 | 77.09 | 75.50 | 77.02 | 55,509 | +0.80(+1.05%) |
Sep 09, 2024 | 75.17 | 76.60 | 74.98 | 76.22 | 62,221 | +2.22(+3.00%) |
Sep 06, 2024 | 78.00 | 78.40 | 73.87 | 74.00 | 125,573 | -2.77(-3.61%) |
Sep 05, 2024 | 76.27 | 77.83 | 76.27 | 76.77 | 65,765 | +0.43(+0.56%) |
Sep 04, 2024 | 75.71 | 77.47 | 75.40 | 76.34 | 85,202 | -0.14(-0.18%) |
Sep 03, 2024 | 78.98 | 78.98 | 76.17 | 76.48 | 108,091 | -2.71(-3.42%) |
Aug 30, 2024 | 79.21 | 79.55 | 77.97 | 79.19 | 66,667 | +0.55(+0.70%) |
Aug 29, 2024 | 78.76 | 80.37 | 78.64 | 78.64 | 96,159 | +0.33(+0.42%) |
Aug 28, 2024 | 79.96 | 79.96 | 77.57 | 78.31 | 98,665 | -1.80(-2.25%) |
Aug 27, 2024 | 79.97 | 80.68 | 79.75 | 80.11 | 73,588 | -0.35(-0.43%) |
Aug 26, 2024 | 81.60 | 82.00 | 80.42 | 80.46 | 69,954 | -1.26(-1.54%) |
Aug 23, 2024 | 79.54 | 81.90 | 79.54 | 81.72 | 150,443 | +3.06(+3.89%) |
Aug 22, 2024 | 80.58 | 80.74 | 78.60 | 78.66 | 142,803 | -1.85(-2.30%) |
Aug 21, 2024 | 78.87 | 80.57 | 78.75 | 80.51 | 101,622 | +1.96(+2.50%) |
Aug 20, 2024 | 79.58 | 80.04 | 78.27 | 78.55 | 131,028 | -0.83(-1.05%) |
Aug 19, 2024 | 78.06 | 79.42 | 77.96 | 79.38 | 104,968 | +1.27(+1.63%) |
Aug 16, 2024 | 76.96 | 78.13 | 76.96 | 78.11 | 79,107 | +0.87(+1.13%) |
Aug 15, 2024 | 76.20 | 77.83 | 75.80 | 77.24 | 96,792 | +2.07(+2.75%) |
Aug 14, 2024 | 75.90 | 76.26 | 74.51 | 75.17 | 84,512 | -0.46(-0.61%) |
Aug 13, 2024 | 73.45 | 75.75 | 73.38 | 75.63 | 93,522 | +2.60(+3.56%) |
Aug 12, 2024 | 73.52 | 73.90 | 72.53 | 73.03 | 93,061 | -0.76(-1.03%) |
Aug 09, 2024 | 72.80 | 74.09 | 72.80 | 73.79 | 126,272 | +0.73(+1.00%) |
Aug 08, 2024 | 70.98 | 73.39 | 70.40 | 73.06 | 124,853 | +3.47(+4.99%) |
Aug 07, 2024 | 71.97 | 72.59 | 69.52 | 69.59 | 193,067 | -0.89(-1.26%) |
Aug 06, 2024 | 69.02 | 71.31 | 67.81 | 70.48 | 277,460 | +2.42(+3.56%) |
Aug 05, 2024 | 65.07 | 70.00 | 64.00 | 68.06 | 214,615 | -5.33(-7.26%) |
Aug 02, 2024 | 73.91 | 74.50 | 72.00 | 73.39 | 150,713 | -2.01(-2.67%) |