Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 86.17 | 86.54 | 85.87 | 85.89 | 114,940 | -0.45(-0.52%) |
Oct 17, 2024 | 86.80 | 87.00 | 85.92 | 86.34 | 116,851 | -0.26(-0.30%) |
Oct 16, 2024 | 85.80 | 86.71 | 85.55 | 86.60 | 124,719 | +1.38(+1.62%) |
Oct 15, 2024 | 84.18 | 85.62 | 83.39 | 85.22 | 120,337 | +1.32(+1.57%) |
Oct 14, 2024 | 83.55 | 84.02 | 82.65 | 83.90 | 78,679 | +0.38(+0.45%) |
Oct 11, 2024 | 82.32 | 83.55 | 82.32 | 83.52 | 85,316 | +1.05(+1.27%) |
Oct 10, 2024 | 80.75 | 82.78 | 80.60 | 82.47 | 161,556 | +1.07(+1.31%) |
Oct 09, 2024 | 81.10 | 81.92 | 81.06 | 81.40 | 99,441 | +0.30(+0.37%) |
Oct 08, 2024 | 81.08 | 81.84 | 80.80 | 81.10 | 113,905 | +0.23(+0.28%) |
Oct 07, 2024 | 81.93 | 82.62 | 80.71 | 80.87 | 160,285 | -1.54(-1.87%) |
Oct 04, 2024 | 82.67 | 82.88 | 82.11 | 82.41 | 146,934 | +0.46(+0.56%) |
Oct 03, 2024 | 82.96 | 83.26 | 81.91 | 81.95 | 152,225 | -1.44(-1.73%) |
Oct 02, 2024 | 83.67 | 84.47 | 83.37 | 83.39 | 106,662 | -0.34(-0.41%) |
Oct 01, 2024 | 84.51 | 84.81 | 82.98 | 83.73 | 164,361 | -0.95(-1.12%) |
Sep 30, 2024 | 83.42 | 84.83 | 83.42 | 84.68 | 129,990 | +0.58(+0.69%) |
Sep 27, 2024 | 84.55 | 85.00 | 83.48 | 84.10 | 147,559 | +0.11(+0.13%) |
Sep 26, 2024 | 84.42 | 85.58 | 83.10 | 83.99 | 118,553 | +0.29(+0.35%) |
Sep 25, 2024 | 84.20 | 84.54 | 83.08 | 83.70 | 143,189 | -0.37(-0.44%) |
Sep 24, 2024 | 84.69 | 85.03 | 83.75 | 84.07 | 137,952 | -0.62(-0.73%) |
Sep 23, 2024 | 85.05 | 85.38 | 84.33 | 84.69 | 138,746 | -0.05(-0.06%) |
Sep 20, 2024 | 85.87 | 86.15 | 84.51 | 84.74 | 758,897 | -0.95(-1.11%) |
Sep 19, 2024 | 85.58 | 85.94 | 84.44 | 85.69 | 136,807 | +1.59(+1.89%) |
Sep 18, 2024 | 83.96 | 85.62 | 83.56 | 84.10 | 130,635 | -0.08(-0.10%) |
Sep 17, 2024 | 84.97 | 85.32 | 83.77 | 84.18 | 124,863 | -0.27(-0.32%) |
Sep 16, 2024 | 85.15 | 85.42 | 84.27 | 84.45 | 140,906 | -0.32(-0.38%) |
Sep 13, 2024 | 82.25 | 84.80 | 82.00 | 84.77 | 139,693 | +2.72(+3.32%) |
Sep 12, 2024 | 81.79 | 82.29 | 80.84 | 82.05 | 89,464 | +0.70(+0.86%) |
Sep 11, 2024 | 81.29 | 81.64 | 80.41 | 81.35 | 137,498 | -0.32(-0.39%) |
Sep 10, 2024 | 81.92 | 82.11 | 81.04 | 81.67 | 115,000 | +0.04(+0.05%) |
Sep 09, 2024 | 81.22 | 82.05 | 81.11 | 81.63 | 131,484 | +0.16(+0.20%) |
Sep 06, 2024 | 82.13 | 82.20 | 81.09 | 81.47 | 127,656 | -0.42(-0.51%) |
Sep 05, 2024 | 82.27 | 82.91 | 80.70 | 81.89 | 130,836 | -0.27(-0.33%) |
Sep 04, 2024 | 81.52 | 82.38 | 81.39 | 82.16 | 98,687 | +0.30(+0.37%) |
Sep 03, 2024 | 83.12 | 83.24 | 81.66 | 81.86 | 216,077 | -1.74(-2.08%) |
Aug 30, 2024 | 83.40 | 84.51 | 82.45 | 83.60 | 572,952 | +0.15(+0.18%) |
Aug 29, 2024 | 82.43 | 83.47 | 82.17 | 83.45 | 151,143 | +1.53(+1.87%) |
Aug 28, 2024 | 82.32 | 82.88 | 81.66 | 81.92 | 144,190 | -0.44(-0.53%) |
Aug 27, 2024 | 81.85 | 83.20 | 81.79 | 82.36 | 135,168 | +0.23(+0.28%) |
Aug 26, 2024 | 81.98 | 82.82 | 81.67 | 82.13 | 152,801 | +0.36(+0.44%) |
Aug 23, 2024 | 80.00 | 81.94 | 79.96 | 81.77 | 278,966 | +2.29(+2.88%) |
Aug 22, 2024 | 79.19 | 79.94 | 79.03 | 79.48 | 141,600 | +0.18(+0.23%) |
Aug 21, 2024 | 77.98 | 79.44 | 77.50 | 79.30 | 155,935 | +1.86(+2.40%) |
Aug 20, 2024 | 78.39 | 78.80 | 77.32 | 77.44 | 96,520 | -1.14(-1.45%) |
Aug 19, 2024 | 77.86 | 78.91 | 77.72 | 78.58 | 95,730 | +0.48(+0.61%) |
Aug 16, 2024 | 77.51 | 78.67 | 77.48 | 78.10 | 110,118 | +0.47(+0.61%) |
Aug 15, 2024 | 77.38 | 78.00 | 76.94 | 77.63 | 105,319 | +1.40(+1.84%) |
Aug 14, 2024 | 76.22 | 76.69 | 75.85 | 76.23 | 81,951 | +0.15(+0.20%) |
Aug 13, 2024 | 75.98 | 76.36 | 75.41 | 76.08 | 128,366 | +0.60(+0.79%) |
Aug 12, 2024 | 75.97 | 76.91 | 74.83 | 75.48 | 123,587 | -0.78(-1.02%) |
Aug 09, 2024 | 76.22 | 76.52 | 74.74 | 76.26 | 116,151 | -0.13(-0.17%) |
Aug 08, 2024 | 77.02 | 77.50 | 75.48 | 76.39 | 108,797 | -0.06(-0.08%) |
Aug 07, 2024 | 75.66 | 78.17 | 75.30 | 76.45 | 692,200 | +1.02(+1.35%) |
Aug 06, 2024 | 74.48 | 76.32 | 74.39 | 75.43 | 264,096 | +0.93(+1.25%) |
Aug 05, 2024 | 76.00 | 76.00 | 73.25 | 74.50 | 553,339 | -1.82(-2.38%) |
Aug 02, 2024 | 75.40 | 77.49 | 75.38 | 76.32 | 301,071 | -1.84(-2.35%) |