Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.22 | 81.33 | 78.88 | 80.49 | 1,513,943 | +1.74(+2.21%) |
Oct 17, 2024 | 79.54 | 79.60 | 78.16 | 78.75 | 1,273,722 | -1.31(-1.64%) |
Oct 16, 2024 | 82.62 | 83.39 | 79.87 | 80.06 | 1,043,384 | -2.71(-3.27%) |
Oct 15, 2024 | 82.60 | 83.59 | 81.99 | 82.77 | 623,630 | +0.44(+0.53%) |
Oct 14, 2024 | 80.89 | 82.34 | 80.62 | 82.33 | 955,197 | +1.42(+1.76%) |
Oct 11, 2024 | 79.92 | 81.00 | 79.69 | 80.91 | 790,433 | +0.47(+0.58%) |
Oct 10, 2024 | 79.89 | 80.54 | 79.37 | 80.44 | 792,813 | -0.01(-0.01%) |
Oct 09, 2024 | 80.71 | 81.29 | 80.36 | 80.45 | 1,205,047 | -0.11(-0.14%) |
Oct 08, 2024 | 81.37 | 81.37 | 79.43 | 80.56 | 1,477,396 | -0.64(-0.79%) |
Oct 07, 2024 | 83.38 | 83.38 | 80.80 | 81.20 | 935,121 | -2.17(-2.60%) |
Oct 04, 2024 | 83.50 | 83.86 | 82.52 | 83.37 | 1,006,450 | +0.59(+0.71%) |
Oct 03, 2024 | 82.12 | 83.00 | 81.89 | 82.78 | 865,427 | +0.24(+0.29%) |
Oct 02, 2024 | 81.04 | 82.60 | 80.76 | 82.54 | 906,551 | +0.69(+0.84%) |
Oct 01, 2024 | 81.25 | 82.39 | 80.73 | 81.85 | 1,119,733 | +0.63(+0.78%) |
Sep 30, 2024 | 80.34 | 81.48 | 79.69 | 81.22 | 1,481,394 | +0.74(+0.92%) |
Sep 27, 2024 | 81.97 | 82.30 | 80.13 | 80.48 | 1,023,142 | -2.25(-2.72%) |
Sep 26, 2024 | 82.92 | 83.04 | 82.31 | 82.73 | 786,411 | +0.48(+0.58%) |
Sep 25, 2024 | 83.48 | 83.56 | 82.10 | 82.25 | 685,136 | -1.27(-1.52%) |
Sep 24, 2024 | 82.52 | 83.79 | 82.07 | 83.52 | 854,494 | +1.49(+1.82%) |
Sep 23, 2024 | 84.58 | 84.66 | 82.00 | 82.03 | 1,103,414 | -2.31(-2.74%) |
Sep 20, 2024 | 84.25 | 85.08 | 83.31 | 84.34 | 1,724,531 | +0.27(+0.32%) |
Sep 19, 2024 | 84.39 | 84.93 | 83.71 | 84.07 | 915,314 | +0.90(+1.08%) |
Sep 18, 2024 | 82.06 | 83.20 | 81.70 | 83.17 | 953,877 | +1.55(+1.90%) |
Sep 17, 2024 | 82.70 | 82.83 | 80.71 | 81.62 | 973,627 | -1.16(-1.40%) |
Sep 16, 2024 | 82.71 | 82.99 | 81.17 | 82.78 | 1,549,803 | +0.39(+0.47%) |
Sep 13, 2024 | 82.59 | 83.98 | 82.05 | 82.39 | 1,031,001 | +0.08(+0.10%) |
Sep 12, 2024 | 81.58 | 82.87 | 81.58 | 82.31 | 758,015 | +1.02(+1.25%) |
Sep 11, 2024 | 80.50 | 81.50 | 79.73 | 81.29 | 949,389 | +0.32(+0.40%) |
Sep 10, 2024 | 80.82 | 81.14 | 80.07 | 80.97 | 1,063,047 | +0.12(+0.15%) |
Sep 09, 2024 | 81.64 | 81.84 | 80.23 | 80.85 | 1,285,130 | -0.71(-0.87%) |
Sep 06, 2024 | 83.36 | 83.36 | 81.01 | 81.56 | 1,151,283 | -0.17(-0.21%) |
Sep 05, 2024 | 80.62 | 81.73 | 79.91 | 81.73 | 1,487,359 | +2.75(+3.48%) |
Sep 04, 2024 | 79.49 | 79.90 | 78.37 | 78.98 | 1,453,309 | -0.75(-0.94%) |
Sep 03, 2024 | 80.65 | 81.38 | 79.06 | 79.73 | 1,176,133 | -1.48(-1.82%) |
Aug 30, 2024 | 81.57 | 81.72 | 80.00 | 81.21 | 913,206 | +0.15(+0.19%) |
Aug 29, 2024 | 81.75 | 82.48 | 81.02 | 81.06 | 829,538 | -0.50(-0.61%) |
Aug 28, 2024 | 81.40 | 82.37 | 80.72 | 81.56 | 747,187 | -0.18(-0.22%) |
Aug 27, 2024 | 80.88 | 82.56 | 80.88 | 81.74 | 948,961 | -0.17(-0.21%) |
Aug 26, 2024 | 82.64 | 82.82 | 81.64 | 81.91 | 1,384,457 | +0.84(+1.04%) |
Aug 23, 2024 | 80.05 | 81.23 | 79.53 | 81.07 | 1,002,004 | +1.18(+1.48%) |
Aug 22, 2024 | 80.76 | 80.76 | 79.56 | 79.89 | 1,645,677 | -0.62(-0.77%) |
Aug 21, 2024 | 79.42 | 80.84 | 79.17 | 80.51 | 1,263,980 | +1.42(+1.80%) |
Aug 20, 2024 | 79.47 | 80.18 | 78.23 | 79.09 | 1,070,712 | -0.10(-0.13%) |
Aug 19, 2024 | 79.26 | 80.18 | 78.99 | 79.19 | 1,729,665 | -0.09(-0.11%) |
Aug 16, 2024 | 79.85 | 80.47 | 79.24 | 79.28 | 1,304,134 | -0.52(-0.65%) |
Aug 15, 2024 | 80.62 | 81.64 | 79.18 | 79.80 | 1,545,591 | +0.04(+0.05%) |
Aug 14, 2024 | 79.78 | 80.40 | 78.68 | 79.76 | 1,347,604 | -0.15(-0.19%) |
Aug 13, 2024 | 78.96 | 80.05 | 78.60 | 79.91 | 1,494,681 | +1.25(+1.59%) |
Aug 12, 2024 | 79.05 | 79.51 | 78.50 | 78.66 | 1,368,094 | -0.38(-0.48%) |
Aug 09, 2024 | 78.13 | 79.53 | 77.36 | 79.04 | 2,469,125 | +0.80(+1.02%) |
Aug 08, 2024 | 76.15 | 78.90 | 76.15 | 78.24 | 2,166,397 | +2.50(+3.30%) |
Aug 07, 2024 | 76.65 | 77.93 | 75.55 | 75.74 | 2,561,260 | -0.66(-0.86%) |
Aug 06, 2024 | 75.00 | 79.10 | 73.70 | 76.40 | 4,849,683 | +4.39(+6.10%) |
Aug 05, 2024 | 69.55 | 72.21 | 68.75 | 72.01 | 3,329,615 | -0.39(-0.54%) |
Aug 02, 2024 | 70.78 | 73.33 | 70.28 | 72.40 | 2,019,801 | -0.27(-0.37%) |