Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 86.22 | 86.67 | 85.88 | 86.37 | 2,436,277 | +0.46(+0.54%) |
Oct 08, 2024 | 84.62 | 86.16 | 84.16 | 85.91 | 3,789,290 | +1.61(+1.91%) |
Oct 07, 2024 | 84.60 | 84.78 | 84.12 | 84.30 | 2,556,617 | -0.33(-0.39%) |
Oct 04, 2024 | 84.16 | 84.78 | 83.90 | 84.63 | 2,108,605 | +0.92(+1.10%) |
Oct 03, 2024 | 83.26 | 83.78 | 82.77 | 83.71 | 2,219,020 | +0.25(+0.30%) |
Oct 02, 2024 | 83.34 | 83.75 | 82.88 | 83.46 | 2,235,639 | -0.21(-0.25%) |
Oct 01, 2024 | 83.75 | 84.19 | 82.83 | 83.67 | 2,695,456 | -0.08(-0.10%) |
Sep 30, 2024 | 83.16 | 83.83 | 82.66 | 83.75 | 2,386,587 | +0.62(+0.75%) |
Sep 27, 2024 | 83.26 | 84.06 | 82.94 | 83.13 | 2,075,786 | +0.19(+0.23%) |
Sep 26, 2024 | 82.93 | 83.47 | 82.56 | 82.94 | 3,170,537 | +0.63(+0.77%) |
Sep 25, 2024 | 83.76 | 84.11 | 81.81 | 82.31 | 3,385,933 | -1.72(-2.05%) |
Sep 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 3,728,902 | -0.36(-0.43%) |
Sep 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 2,173,820 | +0.33(+0.39%) |
Sep 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 6,189,218 | -0.35(-0.41%) |
Sep 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 3,149,994 | -0.02(-0.02%) |
Sep 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 2,688,459 | -0.61(-0.72%) |
Sep 17, 2024 | 84.74 | 85.63 | 84.56 | 85.04 | 1,866,255 | +0.01(+0.01%) |
Sep 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 3,049,157 | +0.89(+1.06%) |
Sep 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 2,639,897 | -0.11(-0.13%) |
Sep 12, 2024 | 83.54 | 84.40 | 83.17 | 84.25 | 2,417,573 | +0.72(+0.86%) |
Sep 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 3,340,912 | +0.11(+0.13%) |
Sep 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 2,980,689 | +1.39(+1.69%) |
Sep 09, 2024 | 81.50 | 82.60 | 80.93 | 82.03 | 3,354,249 | +1.03(+1.27%) |
Sep 06, 2024 | 81.91 | 82.74 | 80.73 | 81.00 | 2,737,097 | -1.11(-1.35%) |
Sep 05, 2024 | 82.45 | 82.56 | 81.29 | 82.11 | 2,327,886 | +0.07(+0.08%) |
Sep 04, 2024 | 82.34 | 82.93 | 81.77 | 82.04 | 2,029,249 | -0.23(-0.28%) |
Sep 03, 2024 | 81.64 | 82.77 | 81.63 | 82.27 | 3,006,789 | +0.18(+0.22%) |
Aug 30, 2024 | 81.20 | 82.12 | 80.85 | 82.09 | 4,302,703 | +1.12(+1.38%) |
Aug 29, 2024 | 80.90 | 81.47 | 80.13 | 80.97 | 1,821,916 | +0.09(+0.11%) |
Aug 28, 2024 | 80.92 | 81.44 | 80.49 | 80.89 | 1,701,447 | -0.29(-0.36%) |
Aug 27, 2024 | 79.82 | 81.54 | 79.65 | 81.17 | 3,140,510 | +1.14(+1.43%) |
Aug 26, 2024 | 79.32 | 80.65 | 79.06 | 80.03 | 2,126,112 | +1.11(+1.40%) |
Aug 23, 2024 | 78.75 | 79.09 | 78.15 | 78.92 | 2,011,395 | +0.57(+0.72%) |
Aug 22, 2024 | 78.87 | 79.10 | 78.21 | 78.36 | 1,799,137 | -0.51(-0.64%) |
Aug 21, 2024 | 78.34 | 78.97 | 77.80 | 78.86 | 1,898,888 | +0.69(+0.88%) |
Aug 20, 2024 | 79.06 | 79.07 | 78.02 | 78.18 | 1,746,295 | -0.64(-0.81%) |
Aug 19, 2024 | 79.52 | 79.85 | 78.60 | 78.81 | 1,930,780 | +0.16(+0.20%) |
Aug 16, 2024 | 78.14 | 78.72 | 77.82 | 78.65 | 2,177,275 | +0.52(+0.66%) |
Aug 15, 2024 | 78.17 | 78.90 | 77.66 | 78.14 | 3,138,983 | +0.39(+0.50%) |
Aug 14, 2024 | 78.00 | 78.10 | 77.34 | 77.75 | 3,020,871 | -0.17(-0.22%) |
Aug 13, 2024 | 76.26 | 78.03 | 76.21 | 77.92 | 4,353,937 | +2.12(+2.80%) |
Aug 12, 2024 | 77.18 | 77.45 | 75.48 | 75.80 | 2,827,937 | -1.45(-1.88%) |
Aug 09, 2024 | 76.01 | 77.37 | 75.14 | 77.25 | 2,587,388 | +1.16(+1.52%) |
Aug 08, 2024 | 76.60 | 77.27 | 75.62 | 76.10 | 3,208,054 | -0.02(-0.03%) |
Aug 07, 2024 | 77.43 | 77.63 | 75.87 | 76.12 | 5,911,098 | -0.09(-0.12%) |
Aug 06, 2024 | 74.62 | 77.35 | 72.36 | 76.21 | 5,769,192 | +3.72(+5.14%) |
Aug 05, 2024 | 72.54 | 73.81 | 71.70 | 72.48 | 5,665,067 | -1.55(-2.10%) |
Aug 02, 2024 | 74.13 | 74.27 | 73.01 | 74.04 | 2,305,157 | -0.73(-0.97%) |