Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 83.95 | 84.55 | 83.28 | 83.30 | 19,332 | -0.30(-0.36%) |
Oct 14, 2024 | 83.14 | 83.65 | 82.87 | 83.60 | 4,331 | -0.00(-0.00%) |
Oct 11, 2024 | 81.46 | 83.60 | 81.46 | 83.60 | 43,882 | +2.32(+2.85%) |
Oct 10, 2024 | 80.75 | 81.28 | 80.75 | 81.28 | 7,805 | -0.07(-0.08%) |
Oct 09, 2024 | 81.23 | 81.84 | 81.23 | 81.35 | 3,566 | +0.11(+0.14%) |
Oct 08, 2024 | 81.53 | 81.53 | 81.24 | 81.24 | 3,685 | +0.35(+0.43%) |
Oct 07, 2024 | 80.31 | 80.89 | 80.31 | 80.89 | 4,339 | +0.03(+0.04%) |
Oct 04, 2024 | 81.55 | 81.55 | 80.44 | 80.86 | 3,629 | +1.26(+1.58%) |
Oct 03, 2024 | 80.46 | 80.46 | 79.45 | 79.60 | 3,902 | -1.28(-1.58%) |
Oct 02, 2024 | 81.12 | 81.16 | 80.44 | 80.88 | 5,512 | -0.10(-0.13%) |
Oct 01, 2024 | 82.20 | 82.20 | 80.35 | 80.98 | 3,819 | -1.46(-1.77%) |
Sep 30, 2024 | 81.94 | 82.85 | 81.81 | 82.44 | 10,371 | +0.32(+0.39%) |
Sep 27, 2024 | 82.09 | 83.00 | 81.91 | 82.12 | 10,424 | +0.54(+0.66%) |
Sep 26, 2024 | 81.86 | 82.20 | 81.36 | 81.58 | 10,205 | +0.79(+0.98%) |
Sep 25, 2024 | 81.48 | 81.75 | 80.79 | 80.79 | 3,780 | -0.63(-0.77%) |
Sep 24, 2024 | 80.41 | 81.54 | 80.41 | 81.42 | 10,217 | +1.19(+1.48%) |
Sep 23, 2024 | 79.85 | 80.25 | 79.46 | 80.23 | 57,577 | +0.75(+0.94%) |
Sep 20, 2024 | 80.31 | 80.31 | 79.41 | 79.48 | 34,014 | -1.65(-2.03%) |
Sep 19, 2024 | 81.78 | 81.78 | 81.04 | 81.13 | 7,157 | +1.15(+1.43%) |
Sep 18, 2024 | 79.66 | 81.30 | 79.66 | 79.98 | 89,266 | +0.35(+0.44%) |
Sep 17, 2024 | 79.39 | 80.36 | 79.39 | 79.63 | 5,000 | +0.77(+0.98%) |
Sep 16, 2024 | 78.35 | 79.10 | 78.28 | 78.86 | 69,661 | +0.57(+0.73%) |
Sep 13, 2024 | 77.82 | 78.29 | 77.82 | 78.29 | 6,673 | +1.13(+1.46%) |
Sep 12, 2024 | 76.53 | 77.32 | 76.53 | 77.17 | 5,022 | +0.82(+1.07%) |
Sep 11, 2024 | 75.86 | 76.49 | 74.48 | 76.35 | 9,862 | -0.04(-0.06%) |
Sep 10, 2024 | 76.58 | 76.93 | 75.63 | 76.39 | 5,215 | -0.16(-0.22%) |
Sep 09, 2024 | 75.85 | 76.56 | 75.85 | 76.56 | 2,776 | +1.16(+1.53%) |
Sep 06, 2024 | 76.25 | 76.34 | 75.31 | 75.40 | 4,658 | -0.81(-1.06%) |
Sep 05, 2024 | 76.58 | 76.81 | 76.18 | 76.21 | 14,401 | -1.23(-1.58%) |
Sep 04, 2024 | 76.82 | 77.96 | 76.82 | 77.44 | 6,133 | +0.32(+0.41%) |
Sep 03, 2024 | 77.66 | 77.66 | 77.02 | 77.12 | 6,953 | -1.01(-1.29%) |
Aug 30, 2024 | 77.74 | 78.13 | 77.16 | 78.13 | 3,743 | +0.78(+1.01%) |
Aug 29, 2024 | 77.68 | 78.17 | 77.35 | 77.35 | 5,824 | +0.29(+0.38%) |
Aug 28, 2024 | 77.08 | 77.28 | 77.06 | 77.06 | 2,426 | -0.23(-0.30%) |
Aug 27, 2024 | 77.63 | 77.63 | 77.09 | 77.29 | 4,192 | -0.60(-0.76%) |
Aug 26, 2024 | 78.44 | 78.55 | 77.85 | 77.88 | 4,353 | -0.41(-0.53%) |
Aug 23, 2024 | 77.59 | 78.44 | 77.59 | 78.30 | 20,872 | +1.69(+2.21%) |
Aug 22, 2024 | 77.27 | 77.27 | 76.42 | 76.61 | 4,923 | -0.64(-0.83%) |
Aug 21, 2024 | 76.82 | 77.29 | 76.82 | 77.25 | 3,138 | +0.81(+1.06%) |
Aug 20, 2024 | 77.11 | 77.32 | 76.33 | 76.44 | 4,742 | -0.78(-1.01%) |
Aug 19, 2024 | 76.92 | 77.36 | 76.61 | 77.22 | 6,292 | +0.73(+0.95%) |
Aug 16, 2024 | 76.15 | 76.57 | 76.08 | 76.49 | 3,100 | +0.20(+0.27%) |
Aug 15, 2024 | 76.69 | 76.69 | 76.02 | 76.28 | 7,092 | +1.84(+2.47%) |
Aug 14, 2024 | 74.85 | 74.92 | 74.09 | 74.45 | 2,861 | -0.22(-0.29%) |
Aug 13, 2024 | 74.07 | 74.66 | 74.07 | 74.66 | 4,056 | +0.80(+1.08%) |
Aug 12, 2024 | 74.58 | 74.58 | 73.77 | 73.86 | 7,737 | -1.15(-1.53%) |
Aug 09, 2024 | 75.42 | 75.42 | 74.64 | 75.01 | 6,334 | -0.79(-1.05%) |
Aug 08, 2024 | 74.67 | 75.85 | 74.45 | 75.81 | 9,154 | +2.01(+2.72%) |
Aug 07, 2024 | 75.75 | 75.75 | 73.79 | 73.79 | 18,060 | -1.22(-1.62%) |
Aug 06, 2024 | 75.10 | 75.80 | 74.91 | 75.01 | 5,488 | +1.54(+2.09%) |
Aug 05, 2024 | 71.67 | 74.84 | 71.67 | 73.48 | 45,134 | -1.83(-2.42%) |
Aug 02, 2024 | 76.54 | 76.54 | 75.01 | 75.30 | 31,588 | -3.19(-4.07%) |