Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 81.58 | 83.57 | 81.58 | 83.35 | 2,825 | +1.63(+1.99%) |
Dec 19, 2024 | 83.13 | 84.36 | 81.72 | 81.72 | 3,844 | -2.73(-3.23%) |
Dec 18, 2024 | 85.25 | 85.32 | 82.31 | 84.45 | 142,431 | -0.72(-0.84%) |
Dec 17, 2024 | 84.80 | 86.30 | 84.80 | 85.17 | 2,605 | -1.29(-1.49%) |
Dec 16, 2024 | 86.52 | 87.58 | 86.34 | 86.46 | 2,166 | +0.18(+0.21%) |
Dec 13, 2024 | 86.29 | 86.29 | 86.01 | 86.28 | 3,423 | -0.81(-0.94%) |
Dec 12, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 488 | -0.63(-0.72%) |
Dec 11, 2024 | 87.43 | 87.73 | 87.43 | 87.73 | 835 | +0.99(+1.14%) |
Dec 10, 2024 | 87.24 | 88.66 | 86.74 | 86.74 | 6,116 | -0.45(-0.51%) |
Dec 09, 2024 | 88.41 | 88.41 | 86.86 | 87.18 | 697 | -0.79(-0.89%) |
Dec 06, 2024 | 88.00 | 88.00 | 87.59 | 87.97 | 1,246 | -0.08(-0.09%) |
Dec 05, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 346 | -0.54(-0.61%) |
Dec 04, 2024 | 88.38 | 88.60 | 88.38 | 88.59 | 1,354 | +0.21(+0.24%) |
Dec 03, 2024 | 88.61 | 88.61 | 88.34 | 88.38 | 879 | -0.15(-0.17%) |
Dec 02, 2024 | 89.99 | 90.00 | 88.53 | 88.53 | 2,603 | -0.38(-0.42%) |
Nov 29, 2024 | 93.60 | 93.60 | 88.91 | 88.91 | 1,474 | +0.17(+0.19%) |
Nov 27, 2024 | 90.53 | 91.82 | 88.51 | 88.74 | 2,494 | -1.43(-1.58%) |
Nov 26, 2024 | 88.93 | 91.44 | 88.93 | 90.17 | 4,697 | +0.20(+0.22%) |
Nov 25, 2024 | 88.57 | 91.51 | 88.50 | 89.97 | 6,181 | +0.73(+0.82%) |
Nov 22, 2024 | 87.06 | 89.24 | 87.06 | 89.24 | 3,483 | +2.59(+2.98%) |
Nov 21, 2024 | 87.89 | 87.89 | 85.02 | 86.65 | 2,487 | +2.60(+3.09%) |
Nov 20, 2024 | 83.53 | 84.05 | 83.47 | 84.05 | 756 | +0.63(+0.76%) |
Nov 19, 2024 | 81.96 | 83.42 | 81.96 | 83.42 | 3,479 | +0.67(+0.81%) |
Nov 18, 2024 | 82.50 | 83.06 | 82.50 | 82.75 | 1,232 | -0.08(-0.10%) |
Nov 15, 2024 | 83.18 | 83.18 | 82.83 | 82.83 | 1,744 | -0.64(-0.77%) |
Nov 14, 2024 | 83.81 | 84.12 | 83.47 | 83.47 | 3,780 | -1.47(-1.73%) |
Nov 13, 2024 | 85.95 | 85.95 | 84.85 | 84.94 | 2,515 | -0.23(-0.27%) |
Nov 12, 2024 | 86.55 | 86.55 | 85.14 | 85.17 | 2,850 | -1.67(-1.92%) |
Nov 11, 2024 | 87.05 | 87.15 | 86.81 | 86.84 | 8,677 | +0.28(+0.32%) |
Nov 08, 2024 | 86.57 | 87.06 | 86.56 | 86.56 | 1,181 | +0.26(+0.30%) |
Nov 07, 2024 | 86.15 | 86.59 | 85.99 | 86.31 | 3,195 | +0.62(+0.72%) |
Nov 06, 2024 | 85.17 | 85.79 | 85.16 | 85.69 | 1,983 | +2.93(+3.54%) |
Nov 05, 2024 | 80.94 | 82.76 | 80.94 | 82.76 | 1,983 | +1.98(+2.45%) |
Nov 04, 2024 | 81.54 | 81.54 | 80.78 | 80.78 | 541 | -1.32(-1.61%) |
Nov 01, 2024 | 83.37 | 83.37 | 82.10 | 82.10 | 1,182 | -0.58(-0.70%) |
Oct 31, 2024 | 82.69 | 83.14 | 82.68 | 82.68 | 681 | -0.16(-0.20%) |
Oct 30, 2024 | 82.29 | 83.10 | 82.29 | 82.84 | 3,677 | +0.34(+0.41%) |
Oct 29, 2024 | 82.08 | 82.50 | 82.08 | 82.50 | 749 | +0.65(+0.79%) |
Oct 28, 2024 | 81.61 | 81.91 | 81.61 | 81.85 | 536 | +0.77(+0.95%) |
Oct 25, 2024 | 82.08 | 82.17 | 81.08 | 81.08 | 906 | -0.61(-0.75%) |
Oct 24, 2024 | 81.55 | 81.71 | 81.39 | 81.69 | 1,104 | +0.27(+0.33%) |
Oct 23, 2024 | 81.26 | 81.43 | 80.94 | 81.42 | 1,003 | -0.10(-0.13%) |
Oct 22, 2024 | 82.00 | 82.00 | 81.50 | 81.53 | 981 | -1.09(-1.32%) |
Oct 21, 2024 | 83.11 | 83.11 | 82.31 | 82.62 | 906 | -0.47(-0.57%) |
Oct 18, 2024 | 83.24 | 83.24 | 82.98 | 83.09 | 933 | +0.09(+0.11%) |
Oct 17, 2024 | 83.25 | 83.44 | 83.00 | 83.00 | 2,312 | -0.24(-0.29%) |
Oct 16, 2024 | 82.09 | 83.31 | 82.09 | 83.24 | 5,727 | +1.35(+1.65%) |
Oct 15, 2024 | 82.18 | 82.43 | 81.88 | 81.88 | 6,286 | -2.75(-3.25%) |
Oct 14, 2024 | 81.96 | 84.63 | 81.96 | 84.63 | 13,256 | +3.11(+3.81%) |
Oct 11, 2024 | 81.37 | 81.54 | 81.24 | 81.52 | 5,397 | +1.61(+2.02%) |
Oct 10, 2024 | 80.05 | 80.05 | 79.62 | 79.91 | 3,866 | +0.07(+0.09%) |
Oct 09, 2024 | 80.00 | 80.00 | 79.84 | 79.84 | 853 | -0.13(-0.17%) |
Oct 08, 2024 | 79.95 | 80.10 | 79.95 | 79.97 | 614 | +0.35(+0.44%) |
Oct 07, 2024 | 80.03 | 80.35 | 79.57 | 79.62 | 1,475 | -0.78(-0.96%) |
Oct 04, 2024 | 80.08 | 80.40 | 79.88 | 80.40 | 2,573 | +1.10(+1.39%) |
Oct 03, 2024 | 79.23 | 79.29 | 79.20 | 79.29 | 431 | -0.22(-0.27%) |
Oct 02, 2024 | 79.65 | 79.65 | 79.36 | 79.51 | 651 | -0.03(-0.04%) |