Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 87.61 | 87.76 | 87.40 | 87.73 | 5,218 | +0.18(+0.20%) |
Oct 17, 2024 | 87.86 | 87.86 | 87.49 | 87.55 | 7,354 | +0.02(+0.02%) |
Oct 16, 2024 | 87.19 | 87.59 | 87.19 | 87.54 | 3,880 | +0.55(+0.63%) |
Oct 15, 2024 | 87.49 | 87.78 | 86.98 | 86.98 | 6,014 | -0.38(-0.44%) |
Oct 14, 2024 | 86.76 | 87.37 | 86.76 | 87.37 | 2,184 | +0.62(+0.71%) |
Oct 11, 2024 | 85.91 | 86.75 | 85.91 | 86.75 | 5,133 | +0.88(+1.03%) |
Oct 10, 2024 | 85.97 | 86.03 | 85.72 | 85.87 | 5,412 | -0.32(-0.37%) |
Oct 09, 2024 | 85.61 | 86.27 | 85.50 | 86.18 | 9,396 | +0.77(+0.91%) |
Oct 08, 2024 | 85.25 | 85.63 | 85.14 | 85.41 | 31,179 | +0.12(+0.15%) |
Oct 07, 2024 | 85.71 | 85.71 | 85.07 | 85.29 | 7,537 | -0.79(-0.92%) |
Oct 04, 2024 | 86.06 | 86.08 | 85.55 | 86.08 | 20,777 | +0.64(+0.74%) |
Oct 03, 2024 | 85.49 | 85.53 | 85.17 | 85.44 | 5,342 | -0.34(-0.39%) |
Oct 02, 2024 | 85.55 | 85.87 | 85.55 | 85.78 | 7,110 | -0.02(-0.02%) |
Oct 01, 2024 | 86.25 | 86.25 | 85.55 | 85.80 | 5,390 | -0.35(-0.41%) |
Sep 30, 2024 | 85.83 | 86.15 | 85.72 | 86.15 | 7,305 | +0.17(+0.19%) |
Sep 27, 2024 | 86.02 | 86.30 | 85.95 | 85.98 | 3,043 | +0.30(+0.36%) |
Sep 26, 2024 | 85.57 | 85.75 | 85.57 | 85.67 | 36,981 | +0.56(+0.65%) |
Sep 25, 2024 | 85.65 | 85.65 | 85.06 | 85.12 | 11,351 | -0.42(-0.49%) |
Sep 24, 2024 | 85.77 | 85.77 | 85.45 | 85.54 | 14,936 | -0.01(-0.01%) |
Sep 23, 2024 | 85.28 | 85.58 | 85.28 | 85.55 | 18,518 | +0.43(+0.50%) |
Sep 20, 2024 | 85.02 | 85.17 | 84.76 | 85.12 | 8,694 | -0.20(-0.24%) |
Sep 19, 2024 | 85.42 | 85.45 | 85.03 | 85.32 | 5,196 | +0.91(+1.08%) |
Sep 18, 2024 | 84.59 | 84.90 | 84.41 | 84.41 | 6,300 | -0.14(-0.17%) |
Sep 17, 2024 | 84.61 | 85.06 | 84.48 | 84.55 | 9,735 | +0.04(+0.05%) |
Sep 16, 2024 | 84.10 | 84.54 | 84.10 | 84.51 | 44,370 | +0.67(+0.80%) |
Sep 13, 2024 | 83.46 | 83.95 | 83.44 | 83.83 | 13,819 | +0.78(+0.94%) |
Sep 12, 2024 | 82.77 | 83.08 | 82.24 | 83.05 | 7,304 | +0.47(+0.57%) |
Sep 11, 2024 | 82.22 | 82.58 | 80.96 | 82.58 | 6,569 | +0.08(+0.09%) |
Sep 10, 2024 | 82.57 | 82.57 | 82.04 | 82.50 | 5,855 | -0.01(-0.01%) |
Sep 09, 2024 | 82.12 | 82.89 | 82.12 | 82.51 | 5,816 | +0.76(+0.93%) |
Sep 06, 2024 | 82.81 | 83.01 | 81.63 | 81.75 | 7,722 | -0.82(-0.99%) |
Sep 05, 2024 | 83.21 | 83.21 | 82.35 | 82.57 | 7,696 | -0.64(-0.77%) |
Sep 04, 2024 | 83.16 | 83.58 | 83.01 | 83.21 | 9,841 | -0.01(-0.01%) |
Sep 03, 2024 | 83.85 | 83.85 | 83.21 | 83.22 | 5,976 | -1.20(-1.42%) |
Aug 30, 2024 | 83.96 | 84.42 | 83.55 | 84.42 | 4,674 | +0.66(+0.79%) |
Aug 29, 2024 | 83.72 | 84.25 | 83.65 | 83.76 | 4,225 | +0.30(+0.36%) |
Aug 28, 2024 | 83.51 | 83.78 | 83.19 | 83.46 | 6,938 | -0.19(-0.23%) |
Aug 27, 2024 | 83.38 | 83.72 | 83.38 | 83.65 | 36,413 | +0.06(+0.07%) |
Aug 26, 2024 | 83.80 | 84.14 | 83.54 | 83.59 | 6,547 | +0.02(+0.02%) |
Aug 23, 2024 | 83.08 | 83.66 | 83.08 | 83.57 | 6,037 | +0.92(+1.11%) |
Aug 22, 2024 | 83.18 | 83.19 | 82.65 | 82.65 | 26,895 | -0.32(-0.38%) |
Aug 21, 2024 | 82.66 | 83.01 | 82.52 | 82.97 | 15,852 | +0.63(+0.76%) |
Aug 20, 2024 | 82.50 | 82.53 | 82.26 | 82.35 | 13,928 | -0.29(-0.35%) |
Aug 19, 2024 | 82.29 | 82.64 | 82.29 | 82.64 | 5,384 | +0.58(+0.71%) |
Aug 16, 2024 | 81.73 | 82.09 | 81.73 | 82.05 | 7,662 | +0.23(+0.28%) |
Aug 15, 2024 | 81.59 | 81.98 | 81.53 | 81.83 | 4,559 | +0.91(+1.12%) |
Aug 14, 2024 | 80.63 | 80.97 | 80.63 | 80.92 | 7,853 | +0.43(+0.53%) |
Aug 13, 2024 | 80.01 | 80.72 | 79.92 | 80.49 | 8,427 | +0.79(+1.00%) |
Aug 12, 2024 | 79.74 | 80.16 | 79.69 | 79.69 | 21,956 | -0.40(-0.49%) |
Aug 09, 2024 | 79.58 | 80.09 | 79.42 | 80.09 | 2,854 | +0.19(+0.24%) |
Aug 08, 2024 | 79.04 | 80.06 | 79.04 | 79.90 | 4,410 | +1.42(+1.81%) |
Aug 07, 2024 | 79.63 | 79.97 | 78.37 | 78.48 | 7,800 | -0.44(-0.56%) |
Aug 06, 2024 | 78.56 | 79.94 | 78.56 | 78.93 | 17,969 | +0.75(+0.96%) |
Aug 05, 2024 | 78.35 | 78.84 | 77.99 | 78.18 | 8,184 | -1.85(-2.31%) |
Aug 02, 2024 | 80.65 | 80.65 | 79.61 | 80.03 | 5,481 | -1.36(-1.67%) |