Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.38 | 81.26 | 79.60 | 80.44 | 1,018 | +0.08(+0.10%) |
Oct 17, 2024 | 81.23 | 81.23 | 79.41 | 80.36 | 3,253 | -0.65(-0.80%) |
Oct 16, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 412 | +0.21(+0.26%) |
Oct 15, 2024 | 80.77 | 81.27 | 80.77 | 80.80 | 815 | +0.58(+0.72%) |
Oct 14, 2024 | 81.27 | 81.27 | 79.86 | 80.22 | 996 | +0.64(+0.80%) |
Oct 11, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 365 | -0.38(-0.48%) |
Oct 10, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 125 | +0.15(+0.19%) |
Oct 09, 2024 | 78.94 | 79.81 | 78.69 | 79.81 | 3,362 | +0.51(+0.64%) |
Oct 08, 2024 | 78.98 | 79.30 | 78.61 | 79.30 | 726 | +0.00(+0.00%) |
Oct 07, 2024 | 80.46 | 80.46 | 78.85 | 79.30 | 1,168 | -2.92(-3.55%) |
Oct 04, 2024 | 79.78 | 82.22 | 79.78 | 82.22 | 341 | +1.82(+2.26%) |
Oct 03, 2024 | 80.55 | 80.55 | 80.39 | 80.39 | 517 | -1.28(-1.57%) |
Oct 02, 2024 | 84.99 | 84.99 | 81.67 | 81.67 | 511 | -2.70(-3.19%) |
Oct 01, 2024 | 82.61 | 84.37 | 81.86 | 84.37 | 3,422 | +1.83(+2.22%) |
Sep 30, 2024 | 82.50 | 82.66 | 82.50 | 82.54 | 1,040 | -0.61(-0.73%) |
Sep 27, 2024 | 84.00 | 84.00 | 83.15 | 83.15 | 2,310 | +0.27(+0.33%) |
Sep 26, 2024 | 82.50 | 82.88 | 82.50 | 82.88 | 378 | -0.37(-0.44%) |
Sep 25, 2024 | 83.08 | 83.25 | 83.08 | 83.25 | 1,331 | -0.15(-0.18%) |
Sep 24, 2024 | 83.41 | 83.41 | 82.91 | 83.40 | 1,052 | +0.40(+0.48%) |
Sep 23, 2024 | 82.60 | 83.36 | 82.46 | 83.00 | 12,652 | +0.36(+0.44%) |
Sep 20, 2024 | 82.55 | 82.80 | 82.55 | 82.64 | 3,334 | -0.14(-0.17%) |
Sep 19, 2024 | 84.00 | 84.00 | 82.78 | 82.78 | 975 | -1.67(-1.98%) |
Sep 18, 2024 | 84.99 | 84.99 | 84.45 | 84.45 | 693 | +0.15(+0.18%) |
Sep 17, 2024 | 84.02 | 84.30 | 84.02 | 84.30 | 341 | -0.44(-0.52%) |
Sep 16, 2024 | 83.19 | 85.02 | 83.19 | 84.74 | 4,095 | +1.24(+1.49%) |
Sep 13, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 279 | +0.39(+0.47%) |
Sep 12, 2024 | 81.97 | 83.11 | 81.97 | 83.11 | 4,033 | +0.77(+0.94%) |
Sep 11, 2024 | 83.14 | 83.14 | 81.98 | 82.34 | 10,521 | -1.11(-1.34%) |
Sep 10, 2024 | 84.15 | 84.41 | 83.45 | 83.45 | 1,391 | +0.34(+0.42%) |
Sep 09, 2024 | 82.50 | 83.11 | 82.50 | 83.11 | 838 | -0.22(-0.26%) |
Sep 06, 2024 | 82.77 | 83.33 | 82.72 | 83.33 | 1,183 | +0.55(+0.66%) |
Sep 05, 2024 | 81.54 | 83.00 | 81.54 | 82.78 | 2,393 | +1.22(+1.50%) |
Sep 04, 2024 | 81.77 | 82.01 | 81.56 | 81.56 | 1,083 | +0.52(+0.64%) |
Sep 03, 2024 | 79.23 | 81.95 | 79.23 | 81.05 | 3,041 | +1.84(+2.33%) |
Aug 30, 2024 | 79.20 | 79.20 | 79.14 | 79.20 | 1,162 | -0.17(-0.21%) |
Aug 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 422 | -0.28(-0.36%) |
Aug 28, 2024 | 80.00 | 80.00 | 79.65 | 79.65 | 3,250 | +0.08(+0.10%) |
Aug 27, 2024 | 80.00 | 80.00 | 79.58 | 79.58 | 1,434 | +0.53(+0.67%) |
Aug 26, 2024 | 79.37 | 79.37 | 79.05 | 79.05 | 1,703 | +0.50(+0.64%) |
Aug 23, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 109 | -0.27(-0.34%) |
Aug 22, 2024 | 78.49 | 78.82 | 77.70 | 78.82 | 819 | +0.52(+0.66%) |
Aug 21, 2024 | 78.25 | 78.30 | 78.25 | 78.30 | 829 | +1.20(+1.56%) |
Aug 20, 2024 | 77.50 | 77.50 | 77.10 | 77.10 | 332 | -0.35(-0.45%) |
Aug 19, 2024 | 76.44 | 77.58 | 76.44 | 77.45 | 1,205 | +0.46(+0.59%) |
Aug 16, 2024 | 76.91 | 77.00 | 76.91 | 76.99 | 1,071 | +0.84(+1.10%) |
Aug 15, 2024 | 77.90 | 77.90 | 76.16 | 76.16 | 2,191 | -2.04(-2.61%) |
Aug 14, 2024 | 76.77 | 78.20 | 76.77 | 78.20 | 845 | +1.68(+2.20%) |
Aug 12, 2024 | 76.52 | 23 | -0.81(-1.05%) | |||
Aug 08, 2024 | 77.33 | 120 | -0.21(-0.27%) | |||
Aug 07, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 335 | +0.54(+0.70%) |
Aug 06, 2024 | 75.52 | 77.00 | 75.52 | 77.00 | 866 | +0.92(+1.21%) |
Aug 05, 2024 | 78.44 | 78.44 | 76.08 | 76.08 | 940 | -2.84(-3.60%) |
Aug 02, 2024 | 78.00 | 78.92 | 77.68 | 78.92 | 1,319 | +0.93(+1.19%) |