| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 81.47 | 81.56 | 80.28 | 81.02 | 3,643,224 | +0.00(+0.00%) |
| Nov 07, 2024 | 82.38 | 83.28 | 80.96 | 81.02 | 4,769,456 | -2.23(-2.68%) |
| Nov 06, 2024 | 82.00 | 83.91 | 81.43 | 83.25 | 9,211,483 | +5.10(+6.53%) |
| Nov 05, 2024 | 78.16 | 78.88 | 77.44 | 78.15 | 3,019,876 | -0.41(-0.52%) |
| Nov 04, 2024 | 78.68 | 78.89 | 78.05 | 78.56 | 2,427,364 | +0.13(+0.17%) |
| Nov 01, 2024 | 78.45 | 79.72 | 78.23 | 78.43 | 2,661,029 | +0.01(+0.01%) |
| Oct 31, 2024 | 76.57 | 79.17 | 76.08 | 78.42 | 7,360,593 | -4.76(-5.72%) |
| Oct 30, 2024 | 83.05 | 83.95 | 82.81 | 83.18 | 2,737,294 | +0.35(+0.42%) |
| Oct 29, 2024 | 82.73 | 83.64 | 82.63 | 82.83 | 3,120,992 | -0.26(-0.31%) |
| Oct 28, 2024 | 83.21 | 83.67 | 82.97 | 83.09 | 2,698,389 | +0.70(+0.85%) |
| Oct 25, 2024 | 84.54 | 84.55 | 82.03 | 82.39 | 3,114,660 | -1.97(-2.34%) |
| Oct 24, 2024 | 84.26 | 84.49 | 83.82 | 84.36 | 1,679,869 | +0.23(+0.27%) |
| Oct 23, 2024 | 84.41 | 84.61 | 83.69 | 84.13 | 1,687,567 | -0.62(-0.73%) |
| Oct 22, 2024 | 84.72 | 85.05 | 83.98 | 84.75 | 1,904,880 | -0.09(-0.11%) |
| Oct 21, 2024 | 85.33 | 85.53 | 84.65 | 84.84 | 2,592,346 | -0.48(-0.56%) |
| Oct 18, 2024 | 85.88 | 85.95 | 84.93 | 85.32 | 2,377,306 | -0.37(-0.43%) |
| Oct 17, 2024 | 85.85 | 86.03 | 85.30 | 85.69 | 1,969,370 | +0.51(+0.60%) |
| Oct 16, 2024 | 85.85 | 86.33 | 84.90 | 85.18 | 2,828,552 | -0.48(-0.56%) |
| Oct 15, 2024 | 86.10 | 86.94 | 85.53 | 85.66 | 2,446,273 | -0.22(-0.26%) |
| Oct 14, 2024 | 85.57 | 85.97 | 85.19 | 85.88 | 1,459,906 | +0.37(+0.43%) |
| Oct 11, 2024 | 84.50 | 85.97 | 84.50 | 85.51 | 2,587,130 | +1.48(+1.76%) |
| Oct 10, 2024 | 84.70 | 84.95 | 83.84 | 84.03 | 3,128,662 | -0.51(-0.60%) |
| Oct 09, 2024 | 83.30 | 85.07 | 82.94 | 84.54 | 4,216,396 | +1.26(+1.51%) |
| Oct 08, 2024 | 83.49 | 83.76 | 82.74 | 83.28 | 2,572,506 | +0.28(+0.34%) |
| Oct 07, 2024 | 83.95 | 83.98 | 82.75 | 83.00 | 3,624,392 | -1.04(-1.24%) |
| Oct 04, 2024 | 82.89 | 84.26 | 82.67 | 84.04 | 4,905,784 | +2.78(+3.42%) |
| Oct 03, 2024 | 81.56 | 81.81 | 80.46 | 81.26 | 2,082,778 | -0.53(-0.65%) |
| Oct 02, 2024 | 81.94 | 82.89 | 81.67 | 81.79 | 1,879,129 | +0.01(+0.01%) |
| Oct 01, 2024 | 82.15 | 82.34 | 80.70 | 81.78 | 2,380,560 | -0.70(-0.85%) |
| Sep 30, 2024 | 82.47 | 82.72 | 81.66 | 82.48 | 2,587,665 | +0.00(+0.00%) |
| Sep 27, 2024 | 82.05 | 82.99 | 81.77 | 82.48 | 3,296,816 | +0.94(+1.15%) |
| Sep 26, 2024 | 81.16 | 81.97 | 81.14 | 81.54 | 2,150,584 | +0.80(+0.99%) |
| Sep 25, 2024 | 80.75 | 81.32 | 80.54 | 80.74 | 2,560,267 | +0.29(+0.36%) |
| Sep 24, 2024 | 81.50 | 81.75 | 79.96 | 80.45 | 4,957,300 | -1.01(-1.24%) |
| Sep 23, 2024 | 81.10 | 81.85 | 81.09 | 81.46 | 3,272,236 | +0.61(+0.75%) |
| Sep 20, 2024 | 81.00 | 81.04 | 80.55 | 80.85 | 9,189,838 | -0.24(-0.30%) |
| Sep 19, 2024 | 80.25 | 81.39 | 79.54 | 81.09 | 4,445,257 | +1.84(+2.32%) |
| Sep 18, 2024 | 78.56 | 79.63 | 78.19 | 79.25 | 4,776,080 | +0.97(+1.24%) |
| Sep 17, 2024 | 77.52 | 78.53 | 77.35 | 78.28 | 3,040,563 | +0.90(+1.16%) |
| Sep 16, 2024 | 76.87 | 77.45 | 76.26 | 77.38 | 2,572,575 | +1.19(+1.56%) |
| Sep 13, 2024 | 75.75 | 76.37 | 75.71 | 76.19 | 2,235,804 | +0.72(+0.95%) |
| Sep 12, 2024 | 74.88 | 75.56 | 74.06 | 75.47 | 2,664,888 | +0.73(+0.98%) |
| Sep 11, 2024 | 74.60 | 74.83 | 73.07 | 74.74 | 2,244,250 | +0.11(+0.15%) |
| Sep 10, 2024 | 75.48 | 75.72 | 73.82 | 74.63 | 3,087,123 | -0.85(-1.13%) |
| Sep 09, 2024 | 74.71 | 75.67 | 74.15 | 75.48 | 3,923,959 | +1.40(+1.89%) |
| Sep 06, 2024 | 76.33 | 76.95 | 73.82 | 74.08 | 4,991,279 | -2.50(-3.26%) |
| Sep 05, 2024 | 78.00 | 78.11 | 76.21 | 76.58 | 2,946,250 | -0.94(-1.21%) |
| Sep 04, 2024 | 78.05 | 78.53 | 77.05 | 77.52 | 3,128,846 | -0.24(-0.31%) |
