Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 79.33 | 80.99 | 79.13 | 80.15 | 143,935 | +0.51(+0.64%) |
Oct 14, 2024 | 79.42 | 80.72 | 78.93 | 79.64 | 139,556 | +0.22(+0.28%) |
Oct 11, 2024 | 80.10 | 80.54 | 79.31 | 79.42 | 140,893 | -0.34(-0.43%) |
Oct 10, 2024 | 79.62 | 80.88 | 79.25 | 79.76 | 188,373 | +0.02(+0.03%) |
Oct 09, 2024 | 78.71 | 80.18 | 78.71 | 79.74 | 191,849 | +0.58(+0.73%) |
Oct 08, 2024 | 80.00 | 80.00 | 77.33 | 79.16 | 193,453 | -0.88(-1.10%) |
Oct 07, 2024 | 80.36 | 80.56 | 78.73 | 80.04 | 206,319 | -0.32(-0.40%) |
Oct 04, 2024 | 80.83 | 81.52 | 79.88 | 80.36 | 129,356 | -0.07(-0.09%) |
Oct 03, 2024 | 83.26 | 83.45 | 80.34 | 80.43 | 208,392 | -2.92(-3.50%) |
Oct 02, 2024 | 83.00 | 84.10 | 82.30 | 83.35 | 130,737 | +0.18(+0.22%) |
Oct 01, 2024 | 83.23 | 84.76 | 82.69 | 83.17 | 257,171 | -0.08(-0.10%) |
Sep 30, 2024 | 82.80 | 83.91 | 82.72 | 83.25 | 234,827 | +0.62(+0.75%) |
Sep 27, 2024 | 82.90 | 84.44 | 82.37 | 82.63 | 118,658 | +0.67(+0.82%) |
Sep 26, 2024 | 81.99 | 82.97 | 81.84 | 81.96 | 143,709 | +0.74(+0.91%) |
Sep 25, 2024 | 81.85 | 81.87 | 80.23 | 81.22 | 136,623 | -0.39(-0.48%) |
Sep 24, 2024 | 83.52 | 83.59 | 81.55 | 81.61 | 143,768 | -1.91(-2.29%) |
Sep 23, 2024 | 84.11 | 84.58 | 82.74 | 83.52 | 162,445 | -0.32(-0.38%) |
Sep 20, 2024 | 85.47 | 85.61 | 82.57 | 83.84 | 702,063 | -1.26(-1.48%) |
Sep 19, 2024 | 85.16 | 85.59 | 83.83 | 85.10 | 205,857 | +0.86(+1.02%) |
Sep 18, 2024 | 84.62 | 86.00 | 83.95 | 84.24 | 217,219 | -0.23(-0.27%) |
Sep 17, 2024 | 85.47 | 86.35 | 84.38 | 84.47 | 193,356 | -0.58(-0.68%) |
Sep 16, 2024 | 85.19 | 86.60 | 84.09 | 85.05 | 236,951 | +0.08(+0.09%) |
Sep 13, 2024 | 84.28 | 85.47 | 84.28 | 84.97 | 192,453 | +1.54(+1.85%) |
Sep 12, 2024 | 82.30 | 84.54 | 81.51 | 83.43 | 201,243 | +1.63(+1.99%) |
Sep 11, 2024 | 79.43 | 82.52 | 78.27 | 81.80 | 364,386 | +1.83(+2.29%) |
Sep 10, 2024 | 83.37 | 83.37 | 79.74 | 79.97 | 270,479 | -2.88(-3.48%) |
Sep 09, 2024 | 88.59 | 88.70 | 82.08 | 82.85 | 317,380 | -6.20(-6.96%) |
Sep 06, 2024 | 88.53 | 90.05 | 87.75 | 89.05 | 136,247 | +1.14(+1.30%) |
Sep 05, 2024 | 87.19 | 88.20 | 86.99 | 87.91 | 108,703 | +0.72(+0.83%) |
Sep 04, 2024 | 88.41 | 90.31 | 86.99 | 87.19 | 190,091 | -1.27(-1.44%) |
Sep 03, 2024 | 88.72 | 89.58 | 87.74 | 88.46 | 128,361 | -1.13(-1.26%) |
Aug 30, 2024 | 90.32 | 90.75 | 89.25 | 89.59 | 122,194 | -0.79(-0.87%) |
Aug 29, 2024 | 90.52 | 91.06 | 89.03 | 90.38 | 153,376 | +0.38(+0.42%) |
Aug 28, 2024 | 90.34 | 90.93 | 89.39 | 90.00 | 120,824 | -0.35(-0.39%) |
Aug 27, 2024 | 91.61 | 91.61 | 89.68 | 90.35 | 123,690 | -1.52(-1.65%) |
Aug 26, 2024 | 91.72 | 92.52 | 91.18 | 91.87 | 147,690 | +0.77(+0.85%) |
Aug 23, 2024 | 89.00 | 91.19 | 88.84 | 91.10 | 173,709 | +2.26(+2.54%) |
Aug 22, 2024 | 88.44 | 89.06 | 87.80 | 88.84 | 150,074 | +0.43(+0.49%) |
Aug 21, 2024 | 87.35 | 88.53 | 86.50 | 88.41 | 86,177 | +1.06(+1.21%) |
Aug 20, 2024 | 88.06 | 88.06 | 85.78 | 87.35 | 95,790 | -0.59(-0.67%) |
Aug 19, 2024 | 87.48 | 88.23 | 87.08 | 87.94 | 76,789 | +0.86(+0.99%) |
Aug 16, 2024 | 87.94 | 90.00 | 86.82 | 87.08 | 119,458 | -0.84(-0.96%) |
Aug 15, 2024 | 87.49 | 89.81 | 87.49 | 87.92 | 188,952 | +1.34(+1.55%) |
Aug 14, 2024 | 85.13 | 86.68 | 84.73 | 86.58 | 164,339 | +1.56(+1.83%) |
Aug 13, 2024 | 83.04 | 85.74 | 82.54 | 85.02 | 128,248 | +2.74(+3.33%) |
Aug 12, 2024 | 84.38 | 84.76 | 82.08 | 82.29 | 149,841 | -1.71(-2.03%) |
Aug 09, 2024 | 84.15 | 84.55 | 82.51 | 84.00 | 113,531 | -0.27(-0.32%) |
Aug 08, 2024 | 83.86 | 85.69 | 83.68 | 84.27 | 136,774 | +0.67(+0.80%) |
Aug 07, 2024 | 82.83 | 84.36 | 82.39 | 83.60 | 183,184 | +1.58(+1.92%) |
Aug 06, 2024 | 82.65 | 83.72 | 81.75 | 82.02 | 117,864 | -0.40(-0.48%) |
Aug 05, 2024 | 82.18 | 84.39 | 81.52 | 82.42 | 178,811 | -2.57(-3.02%) |
Aug 02, 2024 | 83.64 | 86.11 | 82.71 | 84.98 | 209,561 | -0.99(-1.15%) |