Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 79.97 | 82.44 | 79.94 | 80.76 | 1,113,859 | +0.80(+1.00%) |
Oct 24, 2024 | 77.74 | 80.54 | 76.07 | 79.96 | 1,080,802 | +2.95(+3.83%) |
Oct 23, 2024 | 78.26 | 79.12 | 76.54 | 77.01 | 1,002,046 | -1.81(-2.30%) |
Oct 22, 2024 | 79.83 | 80.55 | 78.23 | 78.82 | 923,909 | -2.73(-3.35%) |
Oct 21, 2024 | 83.44 | 83.50 | 81.44 | 81.55 | 674,652 | -2.49(-2.96%) |
Oct 18, 2024 | 84.82 | 84.82 | 83.67 | 84.04 | 372,919 | -0.13(-0.15%) |
Oct 17, 2024 | 83.77 | 84.36 | 82.77 | 84.17 | 569,314 | +0.28(+0.33%) |
Oct 16, 2024 | 84.30 | 85.31 | 83.38 | 83.89 | 584,708 | +0.53(+0.64%) |
Oct 15, 2024 | 83.32 | 85.38 | 83.12 | 83.36 | 532,352 | +0.17(+0.20%) |
Oct 14, 2024 | 82.07 | 83.24 | 81.36 | 83.19 | 381,490 | +0.70(+0.85%) |
Oct 11, 2024 | 81.09 | 82.87 | 81.09 | 82.49 | 410,993 | +1.63(+2.02%) |
Oct 10, 2024 | 81.25 | 81.63 | 80.49 | 80.86 | 797,161 | -1.06(-1.29%) |
Oct 09, 2024 | 80.46 | 82.72 | 80.46 | 81.92 | 539,856 | +1.52(+1.89%) |
Oct 08, 2024 | 80.76 | 81.17 | 79.85 | 80.40 | 523,922 | -0.69(-0.85%) |
Oct 07, 2024 | 82.05 | 82.06 | 79.77 | 81.09 | 421,304 | -1.29(-1.57%) |
Oct 04, 2024 | 83.49 | 83.86 | 81.71 | 82.38 | 279,687 | +0.31(+0.38%) |
Oct 03, 2024 | 80.98 | 82.09 | 80.33 | 82.07 | 517,496 | +0.35(+0.43%) |
Oct 02, 2024 | 81.82 | 82.29 | 80.94 | 81.72 | 417,620 | -0.70(-0.85%) |
Oct 01, 2024 | 83.61 | 83.61 | 81.56 | 82.42 | 410,029 | -1.40(-1.67%) |
Sep 30, 2024 | 84.04 | 85.08 | 83.36 | 83.82 | 531,725 | -0.71(-0.84%) |
Sep 27, 2024 | 84.22 | 85.84 | 83.55 | 84.53 | 794,935 | +1.58(+1.90%) |
Sep 26, 2024 | 82.52 | 83.96 | 82.52 | 82.95 | 961,905 | +2.00(+2.47%) |
Sep 25, 2024 | 82.72 | 83.06 | 80.82 | 80.95 | 546,291 | -1.87(-2.26%) |
Sep 24, 2024 | 82.24 | 83.21 | 81.81 | 82.82 | 519,845 | +1.29(+1.58%) |
Sep 23, 2024 | 83.70 | 83.81 | 81.50 | 81.53 | 685,636 | -1.41(-1.70%) |
Sep 20, 2024 | 84.24 | 84.39 | 82.41 | 82.94 | 1,386,587 | -1.48(-1.75%) |
Sep 19, 2024 | 84.34 | 84.46 | 83.04 | 84.42 | 615,358 | +2.18(+2.65%) |
Sep 18, 2024 | 82.34 | 84.68 | 81.18 | 82.24 | 528,930 | +0.28(+0.34%) |
Sep 17, 2024 | 80.79 | 82.84 | 80.51 | 81.96 | 718,125 | +1.79(+2.23%) |
Sep 16, 2024 | 79.45 | 80.32 | 78.85 | 80.17 | 840,499 | +1.02(+1.29%) |
Sep 13, 2024 | 76.86 | 79.84 | 76.62 | 79.15 | 1,130,118 | +3.34(+4.41%) |
Sep 12, 2024 | 75.91 | 76.31 | 74.89 | 75.81 | 326,508 | -0.17(-0.22%) |
Sep 11, 2024 | 74.35 | 75.98 | 73.76 | 75.98 | 549,946 | +1.21(+1.62%) |
Sep 10, 2024 | 75.69 | 75.69 | 73.86 | 74.77 | 470,307 | -0.89(-1.18%) |
Sep 09, 2024 | 75.67 | 76.09 | 74.76 | 75.66 | 517,542 | +0.17(+0.23%) |
Sep 06, 2024 | 76.23 | 77.33 | 75.41 | 75.49 | 259,037 | -1.11(-1.45%) |
Sep 05, 2024 | 78.67 | 78.67 | 76.50 | 76.60 | 317,123 | -1.47(-1.88%) |
Sep 04, 2024 | 76.47 | 78.11 | 76.43 | 78.07 | 272,235 | +0.88(+1.14%) |
Sep 03, 2024 | 78.45 | 79.18 | 76.94 | 77.19 | 451,367 | -1.86(-2.35%) |
Aug 30, 2024 | 79.45 | 79.58 | 78.30 | 79.05 | 371,655 | +0.22(+0.28%) |
Aug 29, 2024 | 80.01 | 80.43 | 78.61 | 78.83 | 381,088 | -0.86(-1.08%) |
Aug 28, 2024 | 79.73 | 80.61 | 78.88 | 79.69 | 410,801 | -0.75(-0.93%) |
Aug 27, 2024 | 81.16 | 81.16 | 79.67 | 80.44 | 471,549 | -1.56(-1.90%) |
Aug 26, 2024 | 81.07 | 82.63 | 81.07 | 82.00 | 1,045,065 | +1.44(+1.79%) |
Aug 23, 2024 | 76.84 | 81.04 | 75.91 | 80.56 | 459,820 | +4.14(+5.42%) |
Aug 22, 2024 | 77.11 | 77.60 | 76.19 | 76.42 | 390,103 | -0.77(-1.00%) |
Aug 21, 2024 | 76.29 | 77.53 | 75.41 | 77.19 | 329,097 | +1.91(+2.54%) |
Aug 20, 2024 | 75.67 | 76.89 | 75.20 | 75.28 | 384,507 | -0.66(-0.86%) |
Aug 19, 2024 | 76.78 | 77.37 | 75.87 | 75.94 | 636,689 | -0.54(-0.70%) |
Aug 16, 2024 | 76.15 | 77.38 | 75.83 | 76.47 | 317,469 | +0.21(+0.27%) |
Aug 15, 2024 | 75.68 | 76.97 | 75.62 | 76.26 | 397,202 | +2.62(+3.55%) |
Aug 14, 2024 | 76.17 | 76.17 | 73.44 | 73.65 | 318,474 | -2.15(-2.83%) |
Aug 13, 2024 | 74.55 | 76.20 | 74.12 | 75.80 | 479,500 | +1.73(+2.34%) |
Aug 12, 2024 | 74.54 | 75.01 | 73.20 | 74.07 | 516,811 | -0.17(-0.23%) |
Aug 09, 2024 | 75.68 | 76.19 | 73.92 | 74.24 | 505,900 | -1.51(-2.00%) |
Aug 08, 2024 | 74.78 | 76.12 | 73.93 | 75.75 | 634,758 | +2.24(+3.04%) |
Aug 07, 2024 | 75.57 | 76.66 | 73.40 | 73.51 | 582,770 | -0.86(-1.15%) |
Aug 06, 2024 | 75.17 | 76.44 | 74.30 | 74.37 | 531,651 | -0.76(-1.01%) |
Aug 05, 2024 | 73.75 | 76.37 | 72.68 | 75.12 | 710,893 | -1.78(-2.31%) |
Aug 02, 2024 | 74.99 | 77.39 | 73.40 | 76.90 | 963,105 | -0.26(-0.34%) |