Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 85.90 | 87.06 | 85.72 | 86.74 | 172,690 | +0.55(+0.64%) |
Oct 21, 2024 | 87.33 | 88.14 | 85.79 | 86.19 | 301,956 | -1.21(-1.38%) |
Oct 18, 2024 | 88.25 | 88.80 | 87.25 | 87.40 | 73,680 | -0.78(-0.88%) |
Oct 17, 2024 | 87.55 | 88.28 | 87.08 | 88.18 | 73,474 | +0.96(+1.10%) |
Oct 16, 2024 | 87.16 | 88.68 | 86.62 | 87.22 | 192,538 | +0.75(+0.87%) |
Oct 15, 2024 | 86.71 | 88.08 | 86.43 | 86.47 | 135,535 | -0.06(-0.07%) |
Oct 14, 2024 | 87.70 | 87.77 | 86.32 | 86.53 | 53,859 | -1.34(-1.52%) |
Oct 11, 2024 | 85.71 | 88.31 | 85.71 | 87.87 | 89,837 | +2.31(+2.70%) |
Oct 10, 2024 | 84.36 | 87.83 | 83.96 | 85.56 | 108,966 | +0.37(+0.43%) |
Oct 09, 2024 | 85.45 | 87.09 | 84.36 | 85.19 | 142,311 | -0.42(-0.49%) |
Oct 08, 2024 | 83.74 | 86.43 | 83.52 | 85.61 | 101,590 | +2.37(+2.85%) |
Oct 07, 2024 | 83.15 | 83.50 | 81.89 | 83.24 | 58,995 | -0.10(-0.12%) |
Oct 04, 2024 | 82.97 | 83.49 | 82.68 | 83.34 | 56,021 | +1.86(+2.28%) |
Oct 03, 2024 | 80.85 | 82.30 | 80.61 | 81.48 | 63,050 | +0.00(+0.00%) |
Oct 02, 2024 | 80.25 | 81.57 | 80.25 | 81.48 | 62,069 | +0.86(+1.07%) |
Oct 01, 2024 | 81.91 | 81.91 | 79.82 | 80.62 | 68,991 | -1.26(-1.54%) |
Sep 30, 2024 | 82.00 | 82.17 | 80.78 | 81.88 | 91,758 | -0.07(-0.09%) |
Sep 27, 2024 | 82.50 | 82.77 | 81.49 | 81.95 | 72,802 | -0.12(-0.15%) |
Sep 26, 2024 | 82.71 | 83.06 | 81.90 | 82.07 | 79,872 | +0.27(+0.33%) |
Sep 25, 2024 | 82.52 | 83.51 | 81.52 | 81.80 | 98,490 | -0.72(-0.87%) |
Sep 24, 2024 | 83.19 | 84.03 | 82.26 | 82.52 | 107,583 | -0.50(-0.60%) |
Sep 23, 2024 | 84.03 | 84.55 | 82.51 | 83.02 | 87,891 | -0.50(-0.60%) |
Sep 20, 2024 | 83.98 | 84.92 | 83.08 | 83.52 | 387,870 | -0.90(-1.07%) |
Sep 19, 2024 | 84.24 | 84.78 | 82.39 | 84.42 | 151,685 | +2.14(+2.60%) |
Sep 18, 2024 | 82.53 | 84.52 | 82.00 | 82.28 | 92,589 | -0.37(-0.45%) |
Sep 17, 2024 | 81.87 | 84.47 | 81.87 | 82.65 | 120,982 | +1.60(+1.97%) |
Sep 16, 2024 | 80.78 | 81.63 | 80.59 | 81.05 | 92,536 | +0.84(+1.05%) |
Sep 13, 2024 | 79.19 | 81.02 | 79.07 | 80.21 | 68,188 | +2.01(+2.57%) |
Sep 12, 2024 | 78.37 | 79.18 | 77.28 | 78.20 | 82,514 | +0.46(+0.59%) |
Sep 11, 2024 | 76.90 | 77.75 | 75.46 | 77.74 | 89,014 | +0.31(+0.40%) |
Sep 10, 2024 | 77.51 | 77.69 | 76.04 | 77.43 | 105,926 | -0.23(-0.30%) |
Sep 09, 2024 | 77.13 | 79.52 | 77.13 | 77.66 | 106,947 | +0.36(+0.47%) |
Sep 06, 2024 | 79.97 | 80.60 | 77.00 | 77.30 | 106,603 | -2.87(-3.58%) |
Sep 05, 2024 | 79.37 | 80.17 | 78.53 | 80.17 | 115,043 | +1.21(+1.53%) |
Sep 04, 2024 | 79.32 | 79.87 | 78.95 | 78.96 | 50,419 | -0.62(-0.78%) |
Sep 03, 2024 | 81.66 | 81.78 | 79.21 | 79.58 | 98,488 | -3.28(-3.96%) |
Aug 30, 2024 | 81.93 | 82.95 | 81.47 | 82.86 | 99,030 | +1.34(+1.64%) |
Aug 29, 2024 | 82.18 | 82.18 | 81.12 | 81.52 | 79,908 | +0.24(+0.30%) |
Aug 28, 2024 | 81.47 | 82.47 | 81.03 | 81.28 | 98,104 | -0.70(-0.85%) |
Aug 27, 2024 | 80.95 | 82.25 | 80.67 | 81.98 | 64,844 | +0.80(+0.99%) |
Aug 26, 2024 | 82.43 | 82.80 | 80.88 | 81.18 | 97,199 | -0.32(-0.39%) |
Aug 23, 2024 | 80.02 | 82.46 | 79.91 | 81.50 | 107,932 | +1.64(+2.05%) |
Aug 22, 2024 | 79.46 | 79.99 | 79.00 | 79.86 | 66,935 | +0.58(+0.73%) |
Aug 21, 2024 | 79.47 | 79.70 | 78.78 | 79.28 | 106,484 | +0.27(+0.34%) |
Aug 20, 2024 | 82.00 | 82.00 | 78.96 | 79.01 | 69,170 | -2.89(-3.53%) |
Aug 19, 2024 | 80.86 | 82.00 | 80.00 | 81.90 | 220,535 | +1.33(+1.65%) |
Aug 16, 2024 | 79.12 | 81.17 | 79.04 | 80.57 | 129,219 | +1.43(+1.81%) |
Aug 15, 2024 | 80.00 | 80.18 | 78.72 | 79.14 | 207,433 | +0.68(+0.87%) |
Aug 14, 2024 | 78.75 | 78.75 | 77.35 | 78.46 | 193,348 | +0.06(+0.08%) |
Aug 13, 2024 | 76.63 | 78.78 | 76.55 | 78.40 | 98,577 | +2.35(+3.09%) |
Aug 12, 2024 | 76.89 | 76.95 | 75.49 | 76.05 | 84,773 | -0.67(-0.87%) |
Aug 09, 2024 | 76.61 | 77.16 | 75.78 | 76.72 | 79,958 | -0.06(-0.08%) |
Aug 08, 2024 | 76.77 | 78.06 | 76.32 | 76.78 | 124,565 | +0.68(+0.89%) |
Aug 07, 2024 | 75.71 | 78.23 | 74.55 | 76.10 | 230,428 | +1.42(+1.90%) |
Aug 06, 2024 | 73.68 | 75.39 | 73.24 | 74.68 | 181,239 | +0.92(+1.25%) |
Aug 05, 2024 | 74.68 | 75.20 | 71.54 | 73.76 | 256,909 | -3.74(-4.83%) |
Aug 02, 2024 | 78.90 | 79.41 | 76.59 | 77.50 | 197,821 | -3.58(-4.42%) |