Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 83.79 | 84.68 | 83.20 | 84.42 | 97,728 | +1.30(+1.56%) |
Oct 17, 2024 | 83.31 | 83.38 | 82.46 | 83.12 | 54,792 | -0.46(-0.55%) |
Oct 16, 2024 | 83.02 | 83.90 | 82.46 | 83.58 | 125,820 | +1.11(+1.35%) |
Oct 15, 2024 | 84.80 | 84.80 | 82.40 | 82.47 | 180,404 | -2.77(-3.25%) |
Oct 14, 2024 | 86.59 | 86.59 | 85.02 | 85.24 | 77,989 | -1.72(-1.98%) |
Oct 11, 2024 | 87.28 | 87.62 | 86.60 | 86.96 | 72,216 | -0.10(-0.11%) |
Oct 10, 2024 | 85.87 | 88.06 | 85.68 | 87.06 | 103,313 | +1.51(+1.77%) |
Oct 09, 2024 | 85.68 | 86.60 | 85.00 | 85.55 | 318,712 | -0.38(-0.44%) |
Oct 08, 2024 | 86.91 | 87.53 | 85.85 | 85.93 | 104,803 | -0.98(-1.13%) |
Oct 07, 2024 | 86.73 | 88.38 | 86.39 | 86.91 | 66,178 | +0.30(+0.35%) |
Oct 04, 2024 | 86.99 | 87.39 | 86.00 | 86.61 | 122,294 | -0.67(-0.77%) |
Oct 03, 2024 | 87.54 | 88.46 | 87.28 | 87.28 | 80,883 | -0.52(-0.59%) |
Oct 02, 2024 | 87.23 | 88.35 | 87.23 | 87.80 | 77,346 | +0.95(+1.09%) |
Oct 01, 2024 | 86.37 | 87.44 | 85.59 | 86.85 | 80,973 | +0.11(+0.13%) |
Sep 30, 2024 | 86.20 | 87.22 | 86.00 | 86.74 | 91,827 | +0.76(+0.88%) |
Sep 27, 2024 | 85.79 | 87.11 | 85.59 | 85.98 | 73,233 | +0.32(+0.37%) |
Sep 26, 2024 | 85.97 | 86.11 | 85.10 | 85.66 | 98,831 | +0.31(+0.36%) |
Sep 25, 2024 | 84.44 | 86.80 | 84.44 | 85.35 | 140,139 | +0.90(+1.07%) |
Sep 24, 2024 | 82.50 | 85.00 | 82.33 | 84.45 | 263,639 | +2.43(+2.96%) |
Sep 23, 2024 | 81.16 | 82.27 | 81.05 | 82.02 | 75,844 | +1.28(+1.59%) |
Sep 20, 2024 | 81.06 | 81.78 | 80.01 | 80.74 | 110,589 | -0.99(-1.21%) |
Sep 19, 2024 | 81.00 | 82.00 | 80.38 | 81.73 | 123,443 | +1.61(+2.01%) |
Sep 18, 2024 | 79.90 | 81.16 | 79.62 | 80.12 | 62,402 | +0.22(+0.28%) |
Sep 17, 2024 | 80.25 | 80.31 | 79.66 | 79.90 | 63,953 | -0.18(-0.22%) |
Sep 16, 2024 | 78.81 | 80.10 | 78.80 | 80.08 | 125,099 | +1.24(+1.57%) |
Sep 13, 2024 | 79.29 | 79.44 | 78.38 | 78.84 | 53,677 | +0.17(+0.22%) |
Sep 12, 2024 | 78.84 | 79.53 | 78.17 | 78.67 | 59,414 | +0.28(+0.36%) |
Sep 11, 2024 | 76.00 | 79.01 | 76.00 | 78.39 | 105,188 | +2.60(+3.43%) |
Sep 10, 2024 | 77.07 | 77.07 | 74.77 | 75.79 | 103,226 | -1.22(-1.58%) |
Sep 09, 2024 | 77.10 | 78.00 | 76.83 | 77.01 | 81,834 | -0.06(-0.08%) |
Sep 06, 2024 | 78.36 | 78.99 | 76.57 | 77.07 | 165,085 | -1.92(-2.43%) |
Sep 05, 2024 | 79.52 | 79.84 | 78.22 | 78.99 | 106,697 | -0.17(-0.21%) |
Sep 04, 2024 | 79.47 | 80.32 | 78.99 | 79.16 | 127,103 | -0.31(-0.39%) |
Sep 03, 2024 | 81.71 | 82.00 | 78.64 | 79.47 | 127,262 | -2.57(-3.13%) |
Aug 30, 2024 | 82.10 | 82.44 | 81.38 | 82.04 | 49,943 | +0.50(+0.61%) |
Aug 29, 2024 | 82.00 | 82.24 | 81.22 | 81.54 | 50,979 | -0.45(-0.55%) |
Aug 28, 2024 | 82.35 | 82.35 | 81.20 | 81.99 | 70,904 | -0.81(-0.98%) |
Aug 27, 2024 | 82.31 | 83.21 | 81.77 | 82.80 | 71,572 | +0.22(+0.27%) |
Aug 26, 2024 | 82.96 | 83.75 | 82.55 | 82.58 | 68,471 | +0.07(+0.08%) |
Aug 23, 2024 | 81.86 | 82.80 | 81.21 | 82.51 | 106,117 | +0.88(+1.08%) |
Aug 22, 2024 | 82.13 | 82.35 | 81.58 | 81.63 | 130,496 | -0.73(-0.89%) |
Aug 21, 2024 | 83.51 | 83.77 | 82.08 | 82.36 | 80,784 | -0.75(-0.90%) |
Aug 20, 2024 | 83.25 | 84.19 | 82.51 | 83.11 | 152,689 | -0.32(-0.38%) |
Aug 19, 2024 | 81.94 | 85.01 | 81.94 | 83.43 | 162,974 | +1.63(+2.00%) |
Aug 16, 2024 | 81.27 | 81.95 | 80.83 | 81.80 | 102,482 | +0.56(+0.70%) |
Aug 15, 2024 | 81.97 | 82.19 | 80.89 | 81.23 | 101,089 | +0.28(+0.34%) |
Aug 14, 2024 | 81.89 | 82.23 | 80.60 | 80.95 | 112,266 | -0.52(-0.63%) |
Aug 13, 2024 | 81.84 | 82.20 | 80.87 | 81.47 | 116,460 | +0.02(+0.02%) |
Aug 12, 2024 | 80.06 | 81.67 | 79.75 | 81.45 | 79,205 | +1.70(+2.14%) |
Aug 09, 2024 | 80.30 | 80.71 | 79.60 | 79.75 | 103,786 | -0.64(-0.80%) |
Aug 08, 2024 | 80.23 | 80.67 | 78.88 | 80.39 | 107,172 | +0.46(+0.57%) |
Aug 07, 2024 | 80.27 | 80.45 | 79.24 | 79.93 | 70,161 | -0.05(-0.06%) |
Aug 06, 2024 | 79.93 | 81.50 | 78.90 | 79.98 | 174,512 | -0.60(-0.75%) |
Aug 05, 2024 | 78.76 | 82.27 | 76.82 | 80.59 | 195,511 | -0.76(-0.94%) |
Aug 02, 2024 | 82.44 | 82.58 | 80.07 | 81.35 | 119,908 | -1.66(-2.00%) |