Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 82.59 | 84.19 | 81.90 | 83.57 | 302,602 | +1.55(+1.89%) |
Oct 17, 2024 | 83.85 | 84.22 | 81.86 | 82.02 | 354,135 | -1.75(-2.09%) |
Oct 16, 2024 | 82.74 | 84.66 | 82.42 | 83.77 | 357,636 | +2.19(+2.68%) |
Oct 15, 2024 | 82.00 | 83.16 | 81.50 | 81.58 | 290,040 | +0.08(+0.10%) |
Oct 14, 2024 | 79.76 | 81.72 | 79.72 | 81.50 | 303,862 | +2.11(+2.66%) |
Oct 11, 2024 | 77.01 | 79.45 | 77.01 | 79.39 | 438,596 | +2.47(+3.21%) |
Oct 10, 2024 | 76.73 | 77.48 | 76.00 | 76.92 | 242,033 | -1.02(-1.31%) |
Oct 09, 2024 | 78.87 | 79.14 | 77.87 | 77.94 | 235,324 | -0.93(-1.18%) |
Oct 08, 2024 | 78.68 | 79.89 | 77.99 | 78.87 | 206,275 | +0.39(+0.50%) |
Oct 07, 2024 | 78.53 | 78.87 | 77.29 | 78.48 | 231,711 | -0.88(-1.11%) |
Oct 04, 2024 | 81.96 | 82.68 | 78.65 | 79.36 | 280,810 | -1.84(-2.27%) |
Oct 03, 2024 | 81.19 | 82.29 | 80.38 | 81.20 | 195,723 | -0.37(-0.45%) |
Oct 02, 2024 | 82.23 | 82.82 | 80.78 | 81.57 | 191,422 | -1.29(-1.56%) |
Oct 01, 2024 | 83.68 | 84.04 | 81.81 | 82.86 | 253,955 | -0.66(-0.79%) |
Sep 30, 2024 | 82.46 | 83.62 | 82.01 | 83.52 | 252,585 | +0.51(+0.61%) |
Sep 27, 2024 | 81.86 | 84.21 | 81.14 | 83.01 | 351,503 | +2.47(+3.07%) |
Sep 26, 2024 | 81.83 | 82.35 | 80.29 | 80.54 | 279,491 | -0.17(-0.21%) |
Sep 25, 2024 | 81.60 | 82.16 | 80.61 | 80.71 | 430,406 | -1.14(-1.39%) |
Sep 24, 2024 | 81.75 | 82.15 | 80.46 | 81.85 | 371,188 | +0.01(+0.01%) |
Sep 23, 2024 | 81.03 | 82.19 | 80.40 | 81.84 | 306,111 | +1.73(+2.16%) |
Sep 20, 2024 | 81.38 | 82.11 | 80.10 | 80.11 | 1,613,557 | -3.00(-3.61%) |
Sep 19, 2024 | 83.12 | 83.41 | 81.46 | 83.11 | 440,911 | +2.47(+3.06%) |
Sep 18, 2024 | 81.00 | 83.33 | 79.67 | 80.64 | 381,242 | +0.08(+0.10%) |
Sep 17, 2024 | 80.64 | 81.66 | 79.64 | 80.56 | 366,144 | +0.88(+1.10%) |
Sep 16, 2024 | 79.51 | 80.00 | 78.00 | 79.68 | 357,931 | +0.90(+1.14%) |
Sep 13, 2024 | 77.11 | 79.67 | 77.08 | 78.78 | 407,965 | +3.16(+4.18%) |
Sep 12, 2024 | 73.49 | 76.37 | 73.49 | 75.62 | 286,160 | +2.09(+2.84%) |
Sep 11, 2024 | 72.42 | 73.87 | 71.25 | 73.53 | 370,112 | +0.37(+0.51%) |
Sep 10, 2024 | 74.19 | 75.42 | 72.25 | 73.16 | 399,893 | -0.60(-0.81%) |
Sep 09, 2024 | 74.04 | 75.10 | 73.30 | 73.76 | 390,120 | -0.36(-0.49%) |
Sep 06, 2024 | 75.90 | 77.51 | 74.09 | 74.12 | 439,025 | -1.17(-1.55%) |
Sep 05, 2024 | 75.48 | 76.24 | 74.79 | 75.29 | 266,318 | -0.08(-0.11%) |
Sep 04, 2024 | 75.54 | 76.20 | 73.81 | 75.37 | 420,535 | -0.63(-0.83%) |
Sep 03, 2024 | 78.70 | 79.41 | 75.92 | 76.00 | 326,954 | -2.78(-3.53%) |
Aug 30, 2024 | 78.87 | 78.88 | 77.24 | 78.78 | 256,730 | +0.98(+1.26%) |
Aug 29, 2024 | 77.99 | 78.44 | 76.62 | 77.80 | 275,925 | +0.45(+0.58%) |
Aug 28, 2024 | 78.35 | 78.88 | 77.17 | 77.35 | 301,419 | -1.18(-1.50%) |
Aug 27, 2024 | 77.94 | 79.17 | 77.33 | 78.53 | 229,801 | -0.72(-0.91%) |
Aug 26, 2024 | 80.83 | 81.06 | 79.20 | 79.25 | 324,736 | -0.51(-0.64%) |
Aug 23, 2024 | 76.03 | 80.33 | 75.87 | 79.76 | 451,416 | +4.49(+5.97%) |
Aug 22, 2024 | 74.96 | 75.72 | 74.67 | 75.27 | 204,931 | +0.31(+0.41%) |
Aug 21, 2024 | 73.58 | 75.09 | 73.39 | 74.96 | 256,892 | +2.04(+2.80%) |
Aug 20, 2024 | 73.28 | 74.00 | 72.33 | 72.92 | 232,000 | -0.13(-0.18%) |
Aug 19, 2024 | 71.42 | 73.16 | 71.16 | 73.05 | 331,051 | +2.25(+3.18%) |
Aug 16, 2024 | 70.93 | 72.36 | 70.56 | 70.80 | 284,495 | -0.23(-0.32%) |
Aug 15, 2024 | 70.41 | 71.42 | 69.14 | 71.03 | 445,790 | +1.51(+2.17%) |
Aug 14, 2024 | 70.50 | 70.60 | 68.84 | 69.52 | 452,567 | -0.12(-0.17%) |
Aug 13, 2024 | 68.77 | 70.09 | 68.26 | 69.64 | 185,773 | +1.62(+2.38%) |
Aug 12, 2024 | 68.72 | 68.74 | 67.28 | 68.02 | 185,966 | -0.72(-1.05%) |
Aug 09, 2024 | 68.25 | 68.86 | 67.57 | 68.74 | 382,924 | +0.74(+1.09%) |
Aug 08, 2024 | 68.05 | 68.89 | 67.19 | 68.00 | 272,430 | +0.91(+1.36%) |
Aug 07, 2024 | 70.94 | 70.94 | 66.75 | 67.09 | 306,878 | -2.92(-4.17%) |
Aug 06, 2024 | 68.89 | 71.30 | 67.71 | 70.01 | 357,128 | +0.82(+1.19%) |
Aug 05, 2024 | 65.66 | 69.85 | 65.12 | 69.19 | 553,488 | -2.60(-3.62%) |
Aug 02, 2024 | 70.69 | 72.38 | 69.58 | 71.79 | 640,100 | -1.09(-1.50%) |