Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 80.59 | 81.34 | 80.14 | 80.97 | 24,756 | +0.67(+0.83%) |
Oct 09, 2024 | 79.24 | 80.49 | 79.15 | 80.30 | 37,978 | +0.49(+0.61%) |
Oct 08, 2024 | 80.92 | 80.92 | 79.22 | 79.81 | 59,656 | -2.13(-2.60%) |
Oct 07, 2024 | 81.90 | 82.43 | 81.74 | 81.94 | 46,163 | +0.28(+0.34%) |
Oct 04, 2024 | 81.72 | 81.87 | 81.02 | 81.66 | 45,223 | +0.73(+0.90%) |
Oct 03, 2024 | 79.42 | 80.98 | 78.89 | 80.93 | 40,629 | +1.78(+2.25%) |
Oct 02, 2024 | 79.32 | 79.55 | 78.22 | 79.15 | 43,655 | +0.83(+1.06%) |
Oct 01, 2024 | 76.27 | 78.61 | 76.23 | 78.32 | 50,167 | +1.68(+2.19%) |
Sep 30, 2024 | 76.00 | 76.93 | 75.72 | 76.64 | 31,946 | +0.43(+0.56%) |
Sep 27, 2024 | 75.16 | 76.33 | 75.16 | 76.21 | 28,154 | +1.52(+2.04%) |
Sep 26, 2024 | 75.29 | 75.91 | 74.45 | 74.69 | 60,717 | -1.82(-2.38%) |
Sep 25, 2024 | 77.71 | 78.00 | 76.36 | 76.51 | 53,136 | -1.43(-1.83%) |
Sep 24, 2024 | 79.12 | 79.12 | 77.94 | 77.94 | 19,270 | -0.34(-0.43%) |
Sep 23, 2024 | 77.31 | 78.63 | 77.31 | 78.28 | 31,628 | +0.99(+1.28%) |
Sep 20, 2024 | 77.05 | 77.56 | 76.44 | 77.29 | 33,079 | -0.22(-0.28%) |
Sep 19, 2024 | 77.87 | 78.24 | 77.12 | 77.51 | 32,809 | +1.05(+1.38%) |
Sep 18, 2024 | 76.25 | 77.48 | 76.14 | 76.46 | 39,609 | +0.06(+0.08%) |
Sep 17, 2024 | 75.28 | 76.44 | 75.28 | 76.39 | 35,850 | +1.15(+1.52%) |
Sep 16, 2024 | 74.96 | 75.47 | 74.75 | 75.25 | 29,466 | +0.86(+1.16%) |
Sep 13, 2024 | 74.27 | 74.89 | 74.15 | 74.38 | 38,563 | +0.47(+0.63%) |
Sep 12, 2024 | 73.65 | 74.14 | 73.09 | 73.91 | 39,210 | +0.49(+0.66%) |
Sep 11, 2024 | 74.12 | 74.12 | 72.36 | 73.43 | 58,904 | -0.62(-0.83%) |
Sep 10, 2024 | 75.05 | 75.14 | 73.40 | 74.04 | 60,156 | -0.94(-1.26%) |
Sep 09, 2024 | 75.27 | 75.68 | 74.96 | 74.99 | 37,734 | -0.02(-0.03%) |
Sep 06, 2024 | 76.32 | 76.77 | 74.75 | 75.01 | 56,289 | -1.14(-1.50%) |
Sep 05, 2024 | 77.05 | 77.12 | 76.15 | 76.15 | 64,266 | -0.46(-0.60%) |
Sep 04, 2024 | 77.82 | 78.39 | 76.47 | 76.61 | 54,237 | -1.10(-1.42%) |
Sep 03, 2024 | 78.65 | 78.65 | 77.24 | 77.71 | 44,691 | -2.05(-2.57%) |
Aug 30, 2024 | 78.96 | 79.78 | 78.94 | 79.75 | 23,544 | +0.17(+0.21%) |
Aug 29, 2024 | 79.02 | 79.85 | 78.40 | 79.58 | 23,940 | +1.07(+1.37%) |
Aug 28, 2024 | 78.43 | 78.83 | 78.07 | 78.51 | 20,994 | -0.40(-0.50%) |
Aug 27, 2024 | 79.51 | 79.53 | 78.74 | 78.91 | 86,091 | -0.60(-0.75%) |
Aug 26, 2024 | 79.93 | 80.45 | 79.22 | 79.50 | 27,853 | +0.42(+0.53%) |
Aug 23, 2024 | 78.28 | 79.19 | 78.21 | 79.09 | 51,526 | +1.22(+1.57%) |
Aug 22, 2024 | 77.85 | 78.24 | 77.72 | 77.87 | 39,464 | +0.08(+0.10%) |
Aug 21, 2024 | 78.27 | 78.51 | 77.59 | 77.79 | 30,225 | +0.13(+0.17%) |
Aug 20, 2024 | 79.41 | 79.41 | 77.64 | 77.65 | 28,546 | -2.00(-2.51%) |
Aug 19, 2024 | 79.24 | 80.17 | 79.22 | 79.65 | 25,099 | +0.60(+0.75%) |
Aug 16, 2024 | 78.42 | 79.14 | 78.42 | 79.06 | 18,859 | +0.02(+0.03%) |
Aug 15, 2024 | 78.49 | 79.25 | 78.49 | 79.03 | 24,727 | +0.97(+1.24%) |
Aug 14, 2024 | 77.79 | 78.29 | 77.55 | 78.07 | 22,349 | +0.45(+0.58%) |
Aug 13, 2024 | 77.81 | 77.86 | 77.29 | 77.62 | 77,091 | -0.94(-1.20%) |
Aug 12, 2024 | 78.27 | 78.76 | 78.15 | 78.56 | 51,596 | +0.72(+0.93%) |
Aug 09, 2024 | 77.79 | 78.16 | 77.11 | 77.84 | 44,564 | -0.03(-0.04%) |
Aug 08, 2024 | 76.44 | 77.94 | 76.44 | 77.87 | 54,417 | +1.87(+2.46%) |
Aug 07, 2024 | 77.12 | 77.53 | 75.94 | 76.00 | 44,977 | +0.19(+0.25%) |
Aug 06, 2024 | 75.14 | 76.56 | 75.12 | 75.81 | 86,877 | +0.89(+1.19%) |
Aug 05, 2024 | 74.61 | 75.53 | 73.80 | 74.92 | 93,647 | -1.76(-2.30%) |
Aug 02, 2024 | 78.82 | 78.82 | 75.99 | 76.68 | 82,364 | -2.93(-3.68%) |