Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.89 | 81.89 | 80.82 | 80.99 | 235,609 | +3.30(+4.25%) |
Oct 17, 2024 | 77.97 | 77.97 | 77.17 | 77.69 | 74,449 | -1.99(-2.50%) |
Oct 16, 2024 | 79.35 | 80.26 | 79.07 | 79.68 | 39,410 | +1.38(+1.76%) |
Oct 15, 2024 | 80.48 | 80.48 | 78.15 | 78.30 | 168,423 | -4.18(-5.07%) |
Oct 14, 2024 | 82.67 | 84.11 | 82.20 | 82.48 | 57,854 | -1.63(-1.94%) |
Oct 11, 2024 | 82.23 | 84.40 | 82.03 | 84.11 | 44,513 | +0.30(+0.36%) |
Oct 10, 2024 | 84.06 | 84.43 | 82.60 | 83.81 | 72,827 | +0.61(+0.73%) |
Oct 09, 2024 | 81.83 | 83.76 | 81.83 | 83.20 | 91,178 | -2.91(-3.38%) |
Oct 08, 2024 | 85.54 | 86.86 | 84.08 | 86.11 | 270,441 | -11.06(-11.38%) |
Oct 07, 2024 | 94.13 | 97.17 | 93.23 | 97.17 | 127,383 | +5.18(+5.63%) |
Oct 04, 2024 | 91.17 | 91.99 | 90.34 | 91.99 | 103,048 | +3.80(+4.31%) |
Oct 03, 2024 | 87.28 | 89.28 | 87.12 | 88.19 | 238,105 | -2.39(-2.64%) |
Oct 02, 2024 | 89.75 | 90.58 | 88.24 | 90.58 | 173,001 | +5.74(+6.77%) |
Oct 01, 2024 | 82.43 | 84.99 | 82.05 | 84.84 | 166,303 | +2.72(+3.31%) |
Sep 30, 2024 | 84.12 | 84.25 | 81.82 | 82.12 | 129,253 | +1.07(+1.32%) |
Sep 27, 2024 | 80.12 | 81.71 | 80.12 | 81.05 | 229,529 | +1.48(+1.86%) |
Sep 26, 2024 | 79.96 | 79.96 | 78.18 | 79.57 | 266,521 | +6.37(+8.70%) |
Sep 25, 2024 | 73.12 | 73.71 | 72.72 | 73.20 | 58,089 | -1.72(-2.30%) |
Sep 24, 2024 | 72.96 | 75.00 | 72.72 | 74.92 | 111,216 | +6.10(+8.86%) |
Sep 23, 2024 | 68.27 | 69.05 | 68.27 | 68.82 | 11,219 | +0.86(+1.27%) |
Sep 20, 2024 | 68.34 | 68.34 | 67.91 | 67.96 | 7,261 | -0.05(-0.08%) |
Sep 19, 2024 | 67.59 | 68.04 | 67.32 | 68.01 | 42,801 | +2.10(+3.19%) |
Sep 18, 2024 | 66.51 | 66.60 | 65.91 | 65.91 | 39,839 | -0.27(-0.41%) |
Sep 17, 2024 | 65.89 | 66.56 | 65.89 | 66.18 | 14,103 | +0.50(+0.76%) |
Sep 16, 2024 | 65.80 | 65.80 | 65.61 | 65.68 | 32,581 | +0.16(+0.24%) |
Sep 13, 2024 | 65.54 | 65.58 | 65.31 | 65.52 | 10,886 | +0.20(+0.31%) |
Sep 12, 2024 | 65.24 | 65.40 | 65.15 | 65.32 | 5,993 | -0.09(-0.14%) |
Sep 11, 2024 | 65.20 | 65.46 | 64.83 | 65.41 | 50,415 | +0.48(+0.74%) |
Sep 10, 2024 | 65.16 | 65.16 | 64.69 | 64.93 | 360,737 | -0.28(-0.43%) |
Sep 09, 2024 | 65.08 | 65.37 | 64.90 | 65.21 | 21,965 | -0.21(-0.32%) |
Sep 06, 2024 | 65.97 | 65.97 | 65.39 | 65.42 | 17,977 | -0.79(-1.19%) |
Sep 05, 2024 | 66.25 | 66.48 | 66.13 | 66.21 | 9,075 | +0.09(+0.14%) |
Sep 04, 2024 | 66.44 | 66.54 | 66.12 | 66.12 | 12,451 | -0.29(-0.44%) |
Sep 03, 2024 | 66.48 | 66.62 | 66.29 | 66.41 | 12,385 | -0.82(-1.22%) |
Aug 30, 2024 | 67.55 | 67.55 | 67.02 | 67.23 | 87,376 | +0.58(+0.87%) |
Aug 29, 2024 | 66.66 | 66.85 | 66.42 | 66.65 | 122,237 | +0.68(+1.03%) |
Aug 28, 2024 | 66.50 | 66.51 | 65.92 | 65.97 | 17,710 | -1.13(-1.69%) |
Aug 27, 2024 | 67.37 | 67.37 | 67.04 | 67.10 | 28,067 | +0.19(+0.29%) |
Aug 26, 2024 | 67.44 | 67.44 | 66.79 | 66.91 | 21,090 | -1.26(-1.85%) |
Aug 23, 2024 | 67.80 | 68.30 | 67.75 | 68.17 | 24,132 | +0.67(+0.99%) |
Aug 22, 2024 | 67.91 | 67.91 | 67.38 | 67.50 | 14,013 | -0.57(-0.84%) |
Aug 21, 2024 | 67.65 | 68.12 | 67.64 | 68.07 | 79,214 | +0.61(+0.90%) |
Aug 20, 2024 | 68.15 | 68.15 | 67.43 | 67.46 | 63,299 | -1.48(-2.15%) |
Aug 19, 2024 | 68.68 | 69.13 | 68.68 | 68.94 | 58,910 | +0.47(+0.69%) |
Aug 16, 2024 | 67.93 | 68.52 | 67.93 | 68.47 | 67,944 | +0.87(+1.29%) |
Aug 15, 2024 | 67.26 | 67.81 | 67.25 | 67.60 | 67,408 | +0.86(+1.29%) |
Aug 14, 2024 | 67.45 | 67.45 | 66.46 | 66.74 | 225,760 | -1.23(-1.81%) |
Aug 13, 2024 | 67.69 | 68.00 | 67.69 | 67.97 | 7,346 | +0.52(+0.77%) |
Aug 12, 2024 | 67.22 | 67.69 | 67.22 | 67.45 | 195,789 | +0.47(+0.70%) |
Aug 09, 2024 | 67.07 | 67.08 | 66.79 | 66.98 | 91,642 | -0.31(-0.46%) |
Aug 08, 2024 | 66.70 | 67.43 | 66.70 | 67.29 | 46,352 | +1.21(+1.83%) |
Aug 07, 2024 | 66.89 | 66.91 | 65.96 | 66.08 | 44,187 | +0.15(+0.22%) |
Aug 06, 2024 | 65.43 | 66.22 | 65.43 | 65.93 | 51,182 | -0.08(-0.12%) |
Aug 05, 2024 | 65.16 | 66.05 | 65.11 | 66.01 | 26,360 | -0.40(-0.60%) |
Aug 02, 2024 | 66.34 | 66.45 | 66.07 | 66.41 | 25,260 | -0.10(-0.15%) |