Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 85.75 | 88.08 | 85.38 | 87.81 | 1,192,316 | +2.19(+2.56%) |
Oct 17, 2024 | 86.32 | 86.32 | 84.66 | 85.62 | 1,133,570 | -0.54(-0.63%) |
Oct 16, 2024 | 86.80 | 87.46 | 86.08 | 86.16 | 1,362,773 | -0.81(-0.93%) |
Oct 15, 2024 | 85.35 | 87.77 | 85.15 | 86.97 | 1,322,533 | +1.61(+1.89%) |
Oct 14, 2024 | 86.80 | 87.07 | 84.92 | 85.36 | 1,572,359 | -1.41(-1.62%) |
Oct 11, 2024 | 86.97 | 87.17 | 86.33 | 86.77 | 1,323,781 | -0.47(-0.54%) |
Oct 10, 2024 | 88.00 | 88.00 | 86.24 | 87.24 | 1,250,141 | -0.86(-0.98%) |
Oct 09, 2024 | 88.51 | 88.54 | 87.65 | 88.10 | 2,221,728 | -0.48(-0.54%) |
Oct 08, 2024 | 86.66 | 88.79 | 86.66 | 88.58 | 1,494,420 | +1.47(+1.69%) |
Oct 07, 2024 | 86.50 | 87.48 | 86.21 | 87.11 | 1,689,844 | +0.61(+0.71%) |
Oct 04, 2024 | 86.39 | 87.61 | 86.05 | 86.50 | 1,557,584 | +0.87(+1.02%) |
Oct 03, 2024 | 83.85 | 85.64 | 83.81 | 85.63 | 1,624,559 | +1.68(+2.00%) |
Oct 02, 2024 | 84.40 | 84.93 | 83.46 | 83.95 | 1,342,483 | -0.53(-0.63%) |
Oct 01, 2024 | 82.54 | 84.68 | 81.84 | 84.48 | 1,537,334 | +2.00(+2.42%) |
Sep 30, 2024 | 82.01 | 83.17 | 81.83 | 82.48 | 1,101,539 | +0.46(+0.56%) |
Sep 27, 2024 | 82.31 | 82.72 | 81.63 | 82.02 | 1,097,793 | -0.04(-0.05%) |
Sep 26, 2024 | 82.05 | 82.67 | 81.50 | 82.06 | 1,201,504 | -0.08(-0.10%) |
Sep 25, 2024 | 82.47 | 82.48 | 81.19 | 82.14 | 982,200 | +0.10(+0.12%) |
Sep 24, 2024 | 81.56 | 82.38 | 81.28 | 82.04 | 1,070,843 | +0.56(+0.69%) |
Sep 23, 2024 | 81.15 | 81.50 | 80.47 | 81.48 | 1,088,378 | +0.49(+0.61%) |
Sep 20, 2024 | 81.08 | 81.25 | 80.42 | 80.99 | 1,712,068 | +0.04(+0.05%) |
Sep 19, 2024 | 80.69 | 81.50 | 80.43 | 80.95 | 1,032,269 | +0.76(+0.95%) |
Sep 18, 2024 | 81.31 | 81.42 | 80.08 | 80.19 | 1,253,942 | +0.33(+0.41%) |
Sep 17, 2024 | 80.49 | 80.51 | 79.55 | 79.86 | 1,227,687 | -0.71(-0.88%) |
Sep 16, 2024 | 81.57 | 81.63 | 80.23 | 80.57 | 1,853,390 | -0.90(-1.10%) |
Sep 13, 2024 | 81.01 | 82.49 | 80.87 | 81.47 | 1,408,585 | +0.72(+0.89%) |
Sep 12, 2024 | 78.66 | 80.82 | 78.66 | 80.75 | 1,572,455 | +2.25(+2.87%) |
Sep 11, 2024 | 77.99 | 78.70 | 77.08 | 78.50 | 1,745,328 | +0.35(+0.45%) |
Sep 10, 2024 | 77.85 | 78.70 | 77.53 | 78.15 | 2,015,170 | +0.45(+0.58%) |
Sep 09, 2024 | 76.70 | 77.77 | 76.52 | 77.70 | 1,685,326 | +0.87(+1.13%) |
Sep 06, 2024 | 78.11 | 78.71 | 76.33 | 76.83 | 1,310,199 | -1.45(-1.85%) |
Sep 05, 2024 | 78.68 | 79.12 | 77.70 | 78.28 | 1,544,672 | -0.30(-0.38%) |
Sep 04, 2024 | 78.72 | 79.09 | 77.53 | 78.58 | 1,501,432 | -0.50(-0.63%) |
Sep 03, 2024 | 80.06 | 80.51 | 78.62 | 79.08 | 1,619,098 | -0.88(-1.10%) |
Aug 30, 2024 | 79.44 | 80.25 | 79.44 | 79.96 | 1,841,746 | +0.68(+0.86%) |
Aug 29, 2024 | 82.31 | 82.47 | 79.21 | 79.28 | 2,615,032 | -3.28(-3.97%) |
Aug 28, 2024 | 82.08 | 82.67 | 81.46 | 82.56 | 1,799,400 | +0.69(+0.84%) |
Aug 27, 2024 | 83.16 | 83.40 | 80.97 | 81.87 | 1,728,450 | -2.18(-2.59%) |
Aug 26, 2024 | 83.57 | 84.08 | 82.10 | 84.05 | 1,965,604 | +1.28(+1.55%) |
Aug 23, 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 1,862,876 | +1.11(+1.36%) |
Aug 22, 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 6,216,040 | -5.96(-6.80%) |
Aug 21, 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 2,347,407 | +1.13(+1.31%) |
Aug 20, 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 1,454,026 | -0.76(-0.87%) |
Aug 19, 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 1,250,950 | +0.60(+0.69%) |
Aug 16, 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 1,460,273 | +1.12(+1.31%) |
Aug 15, 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 2,064,193 | +3.06(+3.71%) |
Aug 14, 2024 | 83.83 | 84.00 | 82.05 | 82.47 | 1,644,666 | -1.19(-1.42%) |
Aug 13, 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 1,339,147 | -0.69(-0.82%) |
Aug 12, 2024 | 83.72 | 84.62 | 83.53 | 84.35 | 1,253,018 | +0.79(+0.95%) |
Aug 09, 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 1,294,163 | -0.66(-0.78%) |
Aug 08, 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 1,060,316 | +0.70(+0.84%) |
Aug 07, 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 1,164,157 | -1.76(-2.06%) |
Aug 06, 2024 | 85.43 | 86.12 | 84.84 | 85.28 | 1,675,808 | +0.07(+0.08%) |
Aug 05, 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 1,404,824 | -1.64(-1.89%) |
Aug 02, 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 915,353 | -0.95(-1.08%) |