Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 77.54 | 77.76 | 77.33 | 77.56 | 66,237 | -0.39(-0.50%) |
Nov 20, 2024 | 77.94 | 78.08 | 77.71 | 77.95 | 25,064 | +0.48(+0.62%) |
Nov 19, 2024 | 77.51 | 77.58 | 77.38 | 77.47 | 23,355 | -0.42(-0.54%) |
Nov 18, 2024 | 77.52 | 78.15 | 77.31 | 77.89 | 41,317 | +0.76(+0.99%) |
Nov 15, 2024 | 77.29 | 77.29 | 76.81 | 77.13 | 47,809 | -0.11(-0.14%) |
Nov 14, 2024 | 77.63 | 77.63 | 76.96 | 77.24 | 74,631 | -0.93(-1.19%) |
Nov 13, 2024 | 79.00 | 79.40 | 78.06 | 78.17 | 70,017 | -0.04(-0.05%) |
Nov 12, 2024 | 78.85 | 79.11 | 78.00 | 78.21 | 144,950 | -2.47(-3.06%) |
Nov 11, 2024 | 81.09 | 81.09 | 80.51 | 80.68 | 48,802 | +0.33(+0.41%) |
Nov 08, 2024 | 81.15 | 81.67 | 79.77 | 80.35 | 122,117 | -4.44(-5.24%) |
Nov 07, 2024 | 83.98 | 85.20 | 83.64 | 84.79 | 54,129 | +4.08(+5.06%) |
Nov 06, 2024 | 80.13 | 81.19 | 79.64 | 80.71 | 167,257 | -1.87(-2.26%) |
Nov 05, 2024 | 82.69 | 82.69 | 82.29 | 82.58 | 38,344 | +2.02(+2.51%) |
Nov 04, 2024 | 80.94 | 81.50 | 80.54 | 80.56 | 34,357 | +0.80(+1.00%) |
Nov 01, 2024 | 80.24 | 80.51 | 79.69 | 79.76 | 30,122 | +0.00(+0.00%) |
Oct 31, 2024 | 79.74 | 79.79 | 79.06 | 79.76 | 20,157 | -0.13(-0.16%) |
Oct 30, 2024 | 79.44 | 80.21 | 79.44 | 79.89 | 34,966 | -0.87(-1.08%) |
Oct 29, 2024 | 81.86 | 81.86 | 80.65 | 80.76 | 35,099 | -0.67(-0.82%) |
Oct 28, 2024 | 80.89 | 81.83 | 80.84 | 81.43 | 114,836 | +1.14(+1.42%) |
Oct 25, 2024 | 80.41 | 80.99 | 80.24 | 80.29 | 55,577 | +0.34(+0.43%) |
Oct 24, 2024 | 79.99 | 80.21 | 79.34 | 79.95 | 105,616 | -0.49(-0.61%) |
Oct 23, 2024 | 81.38 | 81.45 | 80.30 | 80.44 | 38,248 | -0.58(-0.72%) |
Oct 22, 2024 | 80.48 | 81.72 | 80.48 | 81.02 | 72,041 | +0.86(+1.07%) |
Oct 21, 2024 | 80.01 | 80.56 | 79.64 | 80.16 | 146,661 | -0.83(-1.02%) |
Oct 18, 2024 | 81.89 | 81.89 | 80.82 | 80.99 | 235,609 | +3.30(+4.25%) |
Oct 17, 2024 | 77.97 | 77.97 | 77.17 | 77.69 | 74,449 | -1.99(-2.50%) |
Oct 16, 2024 | 79.35 | 80.26 | 79.07 | 79.68 | 39,410 | +1.38(+1.76%) |
Oct 15, 2024 | 80.48 | 80.48 | 78.15 | 78.30 | 168,423 | -4.18(-5.07%) |
Oct 14, 2024 | 82.67 | 84.11 | 82.20 | 82.48 | 57,854 | -1.63(-1.94%) |
Oct 11, 2024 | 82.23 | 84.40 | 82.03 | 84.11 | 44,513 | +0.30(+0.36%) |
Oct 10, 2024 | 84.06 | 84.43 | 82.60 | 83.81 | 72,827 | +0.61(+0.73%) |
Oct 09, 2024 | 81.83 | 83.76 | 81.83 | 83.20 | 91,178 | -2.91(-3.38%) |
Oct 08, 2024 | 85.54 | 86.86 | 84.08 | 86.11 | 270,441 | -11.06(-11.38%) |
Oct 07, 2024 | 94.13 | 97.17 | 93.23 | 97.17 | 127,383 | +5.18(+5.63%) |
Oct 04, 2024 | 91.17 | 91.99 | 90.34 | 91.99 | 102,833 | +3.80(+4.31%) |
Oct 03, 2024 | 87.28 | 89.28 | 87.12 | 88.19 | 238,105 | -2.39(-2.64%) |
Oct 02, 2024 | 89.75 | 90.58 | 88.24 | 90.58 | 173,001 | +5.74(+6.77%) |
Oct 01, 2024 | 82.43 | 84.99 | 82.05 | 84.84 | 166,303 | +2.72(+3.31%) |
Sep 30, 2024 | 84.12 | 84.12 | 81.82 | 82.12 | 129,253 | +1.07(+1.32%) |
Sep 27, 2024 | 80.12 | 81.71 | 80.12 | 81.05 | 229,529 | +1.48(+1.86%) |
Sep 26, 2024 | 79.96 | 79.96 | 78.18 | 79.57 | 266,521 | +6.37(+8.70%) |
Sep 25, 2024 | 73.12 | 73.71 | 72.72 | 73.20 | 58,089 | -1.72(-2.30%) |
Sep 24, 2024 | 72.96 | 75.00 | 72.72 | 74.92 | 111,216 | +6.10(+8.86%) |
Sep 23, 2024 | 68.27 | 69.05 | 68.27 | 68.82 | 11,219 | +0.86(+1.27%) |
Sep 20, 2024 | 68.34 | 68.34 | 67.91 | 67.96 | 7,261 | -0.05(-0.08%) |
Sep 19, 2024 | 67.59 | 68.04 | 67.32 | 68.01 | 42,801 | +2.10(+3.19%) |
Sep 18, 2024 | 66.51 | 66.60 | 65.91 | 65.91 | 39,839 | -0.27(-0.41%) |
Sep 17, 2024 | 65.89 | 66.56 | 65.89 | 66.18 | 14,103 | +0.50(+0.76%) |
Sep 16, 2024 | 65.80 | 65.80 | 65.61 | 65.68 | 32,581 | +0.16(+0.24%) |
Sep 13, 2024 | 65.54 | 65.58 | 65.31 | 65.52 | 10,886 | +0.20(+0.31%) |
Sep 12, 2024 | 65.24 | 65.40 | 65.15 | 65.32 | 5,993 | -0.09(-0.14%) |
Sep 11, 2024 | 65.20 | 65.46 | 64.83 | 65.41 | 50,415 | +0.48(+0.74%) |
Sep 10, 2024 | 65.16 | 65.16 | 64.69 | 64.93 | 360,737 | -0.28(-0.43%) |
Sep 09, 2024 | 65.08 | 65.37 | 64.90 | 65.21 | 21,965 | -0.21(-0.32%) |
Sep 06, 2024 | 65.97 | 65.97 | 65.39 | 65.42 | 17,977 | -0.79(-1.19%) |
Sep 05, 2024 | 66.25 | 66.48 | 66.13 | 66.21 | 9,075 | +0.09(+0.14%) |
Sep 04, 2024 | 66.44 | 66.54 | 66.12 | 66.12 | 12,451 | -0.29(-0.44%) |