Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 82.30 | 83.00 | 81.50 | 81.52 | 235,829 | -0.33(-0.40%) |
Oct 17, 2024 | 82.27 | 82.28 | 80.87 | 81.85 | 215,970 | -0.25(-0.30%) |
Oct 16, 2024 | 81.82 | 83.01 | 80.91 | 82.10 | 322,591 | +0.77(+0.95%) |
Oct 15, 2024 | 79.83 | 81.43 | 79.78 | 81.33 | 278,771 | +1.42(+1.78%) |
Oct 14, 2024 | 79.00 | 80.14 | 78.15 | 79.91 | 272,317 | +0.82(+1.04%) |
Oct 11, 2024 | 78.69 | 79.63 | 78.39 | 79.09 | 215,813 | +0.31(+0.39%) |
Oct 10, 2024 | 77.31 | 79.21 | 77.17 | 78.78 | 228,762 | +0.37(+0.47%) |
Oct 09, 2024 | 76.18 | 79.27 | 76.06 | 78.41 | 293,088 | +2.30(+3.02%) |
Oct 08, 2024 | 77.10 | 77.46 | 75.86 | 76.11 | 194,854 | -1.08(-1.40%) |
Oct 07, 2024 | 79.35 | 79.80 | 77.08 | 77.19 | 165,341 | -2.54(-3.19%) |
Oct 04, 2024 | 78.97 | 79.79 | 78.49 | 79.73 | 223,088 | +2.09(+2.69%) |
Oct 03, 2024 | 76.59 | 77.96 | 76.53 | 77.64 | 216,878 | +0.03(+0.04%) |
Oct 02, 2024 | 76.79 | 78.07 | 75.71 | 77.61 | 250,801 | +0.73(+0.95%) |
Oct 01, 2024 | 78.89 | 78.89 | 76.16 | 76.88 | 270,306 | -2.24(-2.83%) |
Sep 30, 2024 | 80.16 | 81.58 | 78.53 | 79.12 | 378,418 | -1.36(-1.69%) |
Sep 27, 2024 | 79.42 | 80.65 | 78.55 | 80.48 | 372,113 | +1.93(+2.46%) |
Sep 26, 2024 | 78.70 | 79.06 | 77.45 | 78.55 | 258,791 | +1.03(+1.33%) |
Sep 25, 2024 | 77.87 | 78.01 | 77.19 | 77.52 | 317,666 | -0.43(-0.55%) |
Sep 24, 2024 | 78.39 | 78.39 | 77.53 | 77.95 | 198,590 | +0.15(+0.19%) |
Sep 23, 2024 | 79.01 | 79.57 | 77.67 | 77.80 | 241,023 | -1.36(-1.72%) |
Sep 20, 2024 | 79.59 | 80.09 | 78.40 | 79.16 | 760,308 | -0.09(-0.11%) |
Sep 19, 2024 | 79.33 | 79.75 | 78.56 | 79.25 | 383,839 | +1.97(+2.55%) |
Sep 18, 2024 | 77.00 | 79.05 | 76.26 | 77.28 | 408,942 | +0.40(+0.52%) |
Sep 17, 2024 | 76.00 | 76.89 | 74.81 | 76.88 | 397,826 | +1.15(+1.52%) |
Sep 16, 2024 | 74.75 | 76.23 | 74.30 | 75.73 | 510,960 | +1.00(+1.34%) |
Sep 13, 2024 | 71.85 | 74.85 | 71.81 | 74.73 | 423,823 | +3.81(+5.37%) |
Sep 12, 2024 | 71.22 | 71.61 | 70.26 | 70.92 | 406,333 | +0.11(+0.16%) |
Sep 11, 2024 | 70.75 | 71.04 | 69.42 | 70.81 | 479,054 | -0.11(-0.16%) |
Sep 10, 2024 | 73.41 | 74.10 | 70.45 | 70.92 | 449,631 | -2.43(-3.31%) |
Sep 09, 2024 | 73.10 | 75.70 | 73.10 | 73.35 | 367,534 | +0.26(+0.36%) |
Sep 06, 2024 | 73.92 | 74.13 | 72.72 | 73.09 | 279,294 | -0.66(-0.89%) |
Sep 05, 2024 | 74.69 | 75.24 | 73.31 | 73.75 | 217,628 | -1.22(-1.63%) |
Sep 04, 2024 | 74.38 | 75.58 | 73.32 | 74.97 | 285,251 | +0.16(+0.21%) |
Sep 03, 2024 | 77.57 | 78.45 | 74.37 | 74.81 | 393,160 | -3.36(-4.30%) |
Aug 30, 2024 | 79.58 | 79.85 | 78.09 | 78.17 | 848,533 | -0.94(-1.19%) |
Aug 29, 2024 | 78.49 | 80.17 | 78.06 | 79.11 | 394,494 | +1.43(+1.84%) |
Aug 28, 2024 | 79.37 | 79.53 | 77.59 | 77.68 | 320,819 | -1.96(-2.46%) |
Aug 27, 2024 | 80.14 | 80.14 | 79.06 | 79.64 | 220,431 | -0.81(-1.01%) |
Aug 26, 2024 | 80.00 | 81.44 | 79.39 | 80.45 | 279,655 | +0.81(+1.02%) |
Aug 23, 2024 | 77.93 | 79.95 | 77.86 | 79.64 | 396,288 | +2.19(+2.83%) |
Aug 22, 2024 | 78.92 | 79.30 | 77.43 | 77.45 | 279,300 | -1.40(-1.78%) |
Aug 21, 2024 | 79.05 | 79.68 | 77.97 | 78.85 | 327,130 | +0.27(+0.34%) |
Aug 20, 2024 | 79.27 | 79.41 | 78.18 | 78.58 | 215,060 | -0.76(-0.96%) |
Aug 19, 2024 | 78.52 | 79.36 | 77.63 | 79.34 | 238,891 | +1.14(+1.46%) |
Aug 16, 2024 | 79.03 | 79.79 | 78.07 | 78.20 | 264,571 | -1.23(-1.55%) |
Aug 15, 2024 | 78.50 | 80.06 | 78.14 | 79.43 | 446,211 | +1.89(+2.44%) |
Aug 14, 2024 | 77.00 | 79.02 | 76.98 | 77.54 | 420,496 | +1.21(+1.59%) |
Aug 13, 2024 | 73.38 | 76.56 | 72.93 | 76.33 | 380,552 | +3.32(+4.55%) |
Aug 12, 2024 | 75.00 | 75.14 | 72.85 | 73.01 | 217,184 | -1.61(-2.16%) |
Aug 09, 2024 | 75.13 | 75.60 | 74.56 | 74.62 | 290,530 | -0.69(-0.92%) |
Aug 08, 2024 | 73.34 | 75.66 | 72.81 | 75.31 | 325,788 | +2.92(+4.03%) |
Aug 07, 2024 | 72.20 | 73.61 | 71.78 | 72.39 | 414,077 | +1.03(+1.44%) |
Aug 06, 2024 | 71.63 | 72.76 | 70.00 | 71.36 | 449,648 | -0.42(-0.59%) |
Aug 05, 2024 | 68.11 | 71.92 | 67.32 | 71.78 | 729,740 | -0.41(-0.57%) |
Aug 02, 2024 | 69.57 | 74.44 | 65.47 | 72.19 | 1,173,974 | -0.36(-0.50%) |