Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2024 | 78.90 | 79.40 | 78.42 | 78.74 | 3,229,017 | -0.03(-0.04%) |
Nov 06, 2024 | 78.32 | 78.96 | 77.52 | 78.77 | 6,597,735 | +1.68(+2.18%) |
Nov 05, 2024 | 76.68 | 77.14 | 76.41 | 77.09 | 3,827,895 | +0.55(+0.72%) |
Nov 04, 2024 | 76.46 | 76.79 | 75.90 | 76.54 | 9,216,473 | -0.22(-0.29%) |
Nov 01, 2024 | 77.12 | 77.43 | 76.71 | 76.76 | 4,837,206 | -0.21(-0.27%) |
Oct 31, 2024 | 77.40 | 77.40 | 76.60 | 76.97 | 8,373,177 | -0.42(-0.54%) |
Oct 30, 2024 | 77.04 | 77.57 | 76.94 | 77.39 | 7,071,088 | +0.07(+0.09%) |
Oct 29, 2024 | 78.00 | 78.15 | 76.89 | 77.32 | 7,207,444 | -0.82(-1.05%) |
Oct 28, 2024 | 78.30 | 78.39 | 77.88 | 78.14 | 8,249,910 | -0.16(-0.20%) |
Oct 25, 2024 | 78.70 | 79.04 | 78.25 | 78.30 | 7,178,711 | -0.45(-0.57%) |
Oct 24, 2024 | 78.15 | 78.78 | 77.91 | 78.75 | 9,586,860 | +0.20(+0.25%) |
Oct 23, 2024 | 79.04 | 79.17 | 77.88 | 78.55 | 5,402,328 | -0.61(-0.77%) |
Oct 22, 2024 | 78.01 | 79.17 | 77.98 | 79.16 | 4,760,035 | +0.72(+0.92%) |
Oct 21, 2024 | 77.86 | 78.84 | 77.81 | 78.44 | 10,174,011 | +0.60(+0.77%) |
Oct 18, 2024 | 78.18 | 78.25 | 77.77 | 77.84 | 12,290,446 | -0.02(-0.03%) |
Oct 17, 2024 | 77.67 | 78.14 | 77.20 | 77.86 | 15,766,735 | +0.41(+0.53%) |
Oct 16, 2024 | 77.50 | 78.27 | 77.08 | 77.45 | 15,333,313 | -0.23(-0.30%) |
Oct 15, 2024 | 77.75 | 78.90 | 77.34 | 77.68 | 28,003,884 | -0.80(-1.02%) |
Oct 11, 2024 | 78.48 | 0 | -3.28(-4.01%) | |||
Oct 10, 2024 | 83.39 | 84.00 | 80.68 | 81.76 | 28,838,720 | -5.35(-6.14%) |
Oct 09, 2024 | 86.46 | 87.25 | 86.45 | 87.11 | 10,296,950 | +0.53(+0.61%) |
Oct 08, 2024 | 86.77 | 87.21 | 86.29 | 86.58 | 11,282,147 | -0.35(-0.40%) |
Oct 07, 2024 | 86.40 | 87.25 | 85.90 | 86.93 | 16,107,995 | +0.42(+0.49%) |
Oct 04, 2024 | 86.38 | 86.83 | 86.11 | 86.51 | 10,911,960 | +0.72(+0.84%) |
Oct 03, 2024 | 85.11 | 86.08 | 84.67 | 85.79 | 6,156,522 | +0.56(+0.66%) |
Oct 02, 2024 | 85.67 | 86.07 | 85.08 | 85.23 | 16,069,641 | -0.66(-0.77%) |
Oct 01, 2024 | 85.39 | 86.10 | 84.67 | 85.89 | 11,344,956 | +0.37(+0.43%) |
Sep 30, 2024 | 85.53 | 85.73 | 85.03 | 85.52 | 14,699,189 | -0.16(-0.19%) |
Sep 27, 2024 | 85.65 | 86.18 | 85.50 | 85.68 | 9,787,373 | +0.35(+0.41%) |
Sep 26, 2024 | 84.50 | 85.66 | 84.50 | 85.33 | 3,162,114 | +0.51(+0.60%) |
Sep 25, 2024 | 85.31 | 85.53 | 84.79 | 84.82 | 8,939,777 | -0.92(-1.07%) |
Sep 24, 2024 | 86.32 | 86.47 | 85.70 | 85.74 | 9,513,597 | -0.57(-0.66%) |
Sep 23, 2024 | 87.39 | 87.49 | 86.10 | 86.31 | 9,171,013 | -1.24(-1.42%) |
Sep 20, 2024 | 87.32 | 87.99 | 86.77 | 87.55 | 13,303,663 | +0.23(+0.26%) |
Sep 19, 2024 | 86.00 | 87.60 | 86.00 | 87.32 | 16,719,049 | +2.06(+2.42%) |
Sep 18, 2024 | 85.37 | 85.69 | 85.01 | 85.26 | 6,118,890 | -0.25(-0.29%) |
Sep 17, 2024 | 85.76 | 85.94 | 85.30 | 85.51 | 8,439,874 | +0.02(+0.02%) |
Sep 16, 2024 | 84.80 | 85.61 | 84.69 | 85.49 | 9,078,012 | +0.95(+1.12%) |
Sep 13, 2024 | 84.24 | 84.77 | 84.09 | 84.54 | 5,130,485 | +0.49(+0.58%) |
Sep 12, 2024 | 83.85 | 84.22 | 83.18 | 84.05 | 4,161,874 | +0.29(+0.35%) |
Sep 11, 2024 | 82.93 | 84.00 | 82.68 | 83.76 | 6,240,543 | +0.68(+0.82%) |
Sep 10, 2024 | 83.50 | 83.62 | 82.41 | 83.08 | 8,030,220 | -0.30(-0.36%) |
Sep 09, 2024 | 82.10 | 83.42 | 82.07 | 83.38 | 3,649,776 | +1.49(+1.82%) |
Sep 06, 2024 | 81.91 | 82.94 | 81.24 | 81.89 | 3,521,963 | +0.12(+0.15%) |
Sep 05, 2024 | 80.20 | 82.15 | 80.19 | 81.77 | 5,875,856 | +1.83(+2.29%) |
Sep 04, 2024 | 79.89 | 80.47 | 79.68 | 79.94 | 2,970,020 | -0.22(-0.27%) |