Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 87.67 | 88.11 | 87.30 | 87.48 | 891,535 | -0.03(-0.03%) |
Oct 09, 2024 | 86.02 | 87.67 | 85.75 | 87.51 | 617,370 | +1.64(+1.91%) |
Oct 08, 2024 | 85.73 | 86.24 | 85.47 | 85.87 | 712,452 | +0.20(+0.23%) |
Oct 07, 2024 | 87.32 | 87.32 | 85.23 | 85.67 | 993,075 | -1.65(-1.89%) |
Oct 04, 2024 | 85.59 | 87.42 | 85.00 | 87.32 | 688,755 | +2.72(+3.22%) |
Oct 03, 2024 | 84.62 | 84.98 | 84.07 | 84.60 | 666,184 | -0.48(-0.56%) |
Oct 02, 2024 | 85.23 | 86.09 | 84.98 | 85.08 | 951,687 | -0.06(-0.07%) |
Oct 01, 2024 | 85.87 | 85.87 | 84.62 | 85.14 | 893,543 | -0.76(-0.88%) |
Sep 30, 2024 | 85.91 | 86.12 | 84.91 | 85.90 | 926,498 | -0.19(-0.22%) |
Sep 27, 2024 | 86.49 | 87.11 | 86.01 | 86.09 | 581,111 | +0.10(+0.12%) |
Sep 26, 2024 | 85.43 | 86.18 | 85.36 | 85.99 | 683,999 | +1.07(+1.26%) |
Sep 25, 2024 | 85.49 | 85.67 | 84.83 | 84.92 | 918,321 | -0.37(-0.43%) |
Sep 24, 2024 | 85.99 | 86.27 | 84.97 | 85.29 | 1,486,833 | -0.49(-0.57%) |
Sep 23, 2024 | 86.03 | 86.24 | 85.58 | 85.78 | 1,067,008 | +0.17(+0.20%) |
Sep 20, 2024 | 85.50 | 85.74 | 84.77 | 85.61 | 2,631,290 | -0.01(-0.01%) |
Sep 19, 2024 | 83.64 | 85.68 | 83.64 | 85.62 | 1,141,003 | +1.89(+2.26%) |
Sep 18, 2024 | 83.72 | 84.52 | 83.01 | 83.73 | 728,062 | -0.09(-0.11%) |
Sep 17, 2024 | 82.41 | 83.87 | 82.40 | 83.82 | 954,122 | +1.65(+2.01%) |
Sep 16, 2024 | 82.62 | 82.62 | 81.37 | 82.17 | 790,959 | +0.85(+1.05%) |
Sep 13, 2024 | 80.72 | 81.42 | 80.62 | 81.32 | 1,615,844 | +1.08(+1.35%) |
Sep 12, 2024 | 79.08 | 80.27 | 78.25 | 80.24 | 1,681,212 | +1.26(+1.60%) |
Sep 11, 2024 | 79.10 | 79.10 | 77.26 | 78.98 | 1,354,323 | -0.32(-0.40%) |
Sep 10, 2024 | 79.24 | 79.33 | 77.92 | 79.30 | 1,206,522 | +0.09(+0.11%) |
Sep 09, 2024 | 77.99 | 79.27 | 77.47 | 79.21 | 1,373,782 | +1.68(+2.17%) |
Sep 06, 2024 | 79.88 | 80.34 | 77.39 | 77.53 | 1,198,920 | -2.17(-2.72%) |
Sep 05, 2024 | 80.86 | 81.05 | 78.81 | 79.70 | 1,567,728 | -0.72(-0.90%) |
Sep 04, 2024 | 80.78 | 81.36 | 80.17 | 80.42 | 932,726 | -0.05(-0.06%) |
Sep 03, 2024 | 80.22 | 80.95 | 80.11 | 80.47 | 956,533 | -0.23(-0.28%) |
Aug 30, 2024 | 80.04 | 80.79 | 79.74 | 80.70 | 970,138 | +0.71(+0.89%) |
Aug 29, 2024 | 79.68 | 80.45 | 78.99 | 79.98 | 808,271 | +0.52(+0.65%) |
Aug 28, 2024 | 78.73 | 79.67 | 78.69 | 79.47 | 742,913 | +0.72(+0.92%) |
Aug 27, 2024 | 78.98 | 79.18 | 78.54 | 78.75 | 770,098 | -0.21(-0.26%) |
Aug 26, 2024 | 78.96 | 79.67 | 78.68 | 78.95 | 1,231,560 | +0.18(+0.23%) |
Aug 23, 2024 | 77.85 | 79.09 | 77.64 | 78.77 | 574,404 | +1.45(+1.87%) |
Aug 22, 2024 | 77.06 | 77.52 | 76.83 | 77.33 | 788,942 | +0.27(+0.35%) |
Aug 21, 2024 | 76.93 | 77.12 | 76.14 | 77.06 | 1,302,606 | +0.57(+0.74%) |
Aug 20, 2024 | 77.24 | 77.31 | 76.39 | 76.50 | 838,630 | -0.97(-1.25%) |
Aug 19, 2024 | 76.83 | 77.60 | 76.82 | 77.47 | 688,892 | +0.61(+0.80%) |
Aug 16, 2024 | 76.14 | 77.04 | 75.93 | 76.85 | 3,243,412 | +0.61(+0.81%) |
Aug 15, 2024 | 76.18 | 76.49 | 75.64 | 76.24 | 1,003,553 | +1.01(+1.34%) |
Aug 14, 2024 | 74.66 | 75.51 | 74.66 | 75.23 | 1,086,234 | +0.66(+0.89%) |
Aug 13, 2024 | 74.16 | 74.78 | 73.59 | 74.56 | 1,373,581 | +0.83(+1.13%) |
Aug 12, 2024 | 74.23 | 74.83 | 73.62 | 73.73 | 870,471 | -0.39(-0.52%) |
Aug 09, 2024 | 73.95 | 74.35 | 73.47 | 74.12 | 983,238 | +0.35(+0.47%) |
Aug 08, 2024 | 72.83 | 73.82 | 72.81 | 73.77 | 1,223,557 | +1.31(+1.81%) |
Aug 07, 2024 | 73.34 | 74.50 | 72.42 | 72.46 | 2,169,440 | -0.26(-0.35%) |
Aug 06, 2024 | 72.37 | 73.94 | 72.24 | 72.72 | 1,316,543 | +0.43(+0.59%) |
Aug 05, 2024 | 73.87 | 73.92 | 71.57 | 72.29 | 1,729,183 | -2.45(-3.28%) |
Aug 02, 2024 | 77.98 | 77.98 | 74.19 | 74.74 | 1,735,348 | -4.01(-5.10%) |