Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 80.94 | 80.94 | 79.42 | 79.57 | 30,114 | -1.88(-2.31%) |
Oct 17, 2024 | 81.67 | 81.67 | 80.04 | 81.45 | 21,811 | -0.46(-0.56%) |
Oct 16, 2024 | 81.28 | 82.24 | 81.28 | 81.91 | 15,144 | +1.21(+1.50%) |
Oct 15, 2024 | 81.59 | 81.92 | 80.44 | 80.70 | 21,390 | -3.06(-3.65%) |
Oct 14, 2024 | 83.72 | 83.83 | 83.23 | 83.76 | 21,814 | -0.90(-1.06%) |
Oct 11, 2024 | 83.32 | 84.95 | 83.32 | 84.66 | 25,420 | +0.89(+1.06%) |
Oct 10, 2024 | 83.26 | 84.28 | 82.64 | 83.77 | 15,512 | +0.58(+0.70%) |
Oct 09, 2024 | 83.08 | 84.04 | 82.67 | 83.19 | 30,342 | -0.41(-0.49%) |
Oct 08, 2024 | 84.97 | 84.97 | 83.00 | 83.60 | 41,818 | -2.70(-3.13%) |
Oct 07, 2024 | 86.41 | 86.92 | 85.80 | 86.30 | 52,644 | +0.19(+0.22%) |
Oct 04, 2024 | 85.91 | 86.67 | 85.24 | 86.11 | 39,682 | +1.21(+1.43%) |
Oct 03, 2024 | 83.21 | 85.13 | 82.62 | 84.90 | 59,177 | +1.76(+2.12%) |
Oct 02, 2024 | 83.83 | 84.31 | 82.30 | 83.14 | 45,642 | +0.30(+0.36%) |
Oct 01, 2024 | 80.42 | 83.45 | 80.33 | 82.84 | 104,761 | +2.07(+2.56%) |
Sep 30, 2024 | 79.95 | 81.72 | 79.61 | 80.77 | 46,425 | +0.27(+0.34%) |
Sep 27, 2024 | 79.17 | 80.72 | 79.17 | 80.50 | 35,102 | +1.87(+2.38%) |
Sep 26, 2024 | 80.18 | 80.53 | 78.12 | 78.63 | 176,101 | -3.09(-3.79%) |
Sep 25, 2024 | 84.31 | 84.31 | 81.56 | 81.72 | 38,379 | -2.97(-3.50%) |
Sep 24, 2024 | 85.98 | 86.39 | 84.60 | 84.69 | 45,658 | -0.12(-0.14%) |
Sep 23, 2024 | 84.27 | 85.71 | 83.93 | 84.81 | 42,932 | +0.67(+0.79%) |
Sep 20, 2024 | 83.89 | 84.82 | 83.05 | 84.14 | 24,949 | +0.24(+0.28%) |
Sep 19, 2024 | 84.44 | 84.67 | 83.02 | 83.90 | 47,311 | +2.10(+2.57%) |
Sep 18, 2024 | 82.55 | 83.88 | 81.65 | 81.80 | 73,713 | -0.91(-1.10%) |
Sep 17, 2024 | 80.36 | 82.75 | 80.36 | 82.71 | 71,122 | +2.73(+3.41%) |
Sep 16, 2024 | 78.72 | 80.07 | 78.56 | 79.98 | 45,218 | +2.11(+2.71%) |
Sep 13, 2024 | 78.22 | 79.32 | 77.40 | 77.87 | 65,390 | +0.27(+0.35%) |
Sep 12, 2024 | 77.70 | 78.61 | 76.75 | 77.60 | 33,455 | +0.68(+0.88%) |
Sep 11, 2024 | 76.98 | 77.38 | 74.99 | 76.92 | 40,069 | +0.15(+0.19%) |
Sep 10, 2024 | 78.68 | 78.68 | 75.98 | 76.77 | 49,986 | -1.77(-2.26%) |
Sep 09, 2024 | 78.93 | 79.45 | 78.48 | 78.54 | 23,909 | -0.14(-0.18%) |
Sep 06, 2024 | 80.65 | 81.59 | 78.49 | 78.68 | 67,821 | -1.74(-2.17%) |
Sep 05, 2024 | 81.63 | 81.63 | 80.34 | 80.43 | 50,868 | -0.34(-0.42%) |
Sep 04, 2024 | 82.06 | 82.54 | 80.61 | 80.77 | 58,827 | -1.21(-1.47%) |
Sep 03, 2024 | 84.69 | 84.69 | 81.45 | 81.97 | 104,167 | -4.36(-5.05%) |
Aug 30, 2024 | 86.10 | 86.34 | 85.27 | 86.34 | 42,493 | -0.39(-0.45%) |
Aug 29, 2024 | 86.04 | 87.34 | 85.70 | 86.72 | 27,540 | +0.94(+1.09%) |
Aug 28, 2024 | 86.26 | 86.26 | 85.23 | 85.79 | 23,087 | -1.54(-1.77%) |
Aug 27, 2024 | 87.69 | 87.85 | 86.72 | 87.33 | 21,181 | -0.81(-0.92%) |
Aug 26, 2024 | 88.78 | 89.54 | 87.63 | 88.14 | 37,967 | +0.88(+1.00%) |
Aug 23, 2024 | 85.06 | 87.44 | 85.06 | 87.26 | 38,938 | +3.00(+3.56%) |
Aug 22, 2024 | 85.19 | 85.20 | 84.20 | 84.26 | 79,249 | -0.49(-0.58%) |
Aug 21, 2024 | 85.29 | 85.92 | 84.48 | 84.75 | 36,983 | +0.23(+0.27%) |
Aug 20, 2024 | 87.79 | 87.79 | 84.52 | 84.52 | 63,884 | -3.11(-3.55%) |
Aug 19, 2024 | 87.49 | 88.47 | 87.35 | 87.63 | 32,481 | +0.36(+0.41%) |
Aug 16, 2024 | 86.58 | 87.58 | 86.58 | 87.27 | 15,731 | +0.08(+0.09%) |
Aug 15, 2024 | 86.80 | 87.68 | 86.39 | 87.19 | 30,738 | +1.97(+2.31%) |
Aug 14, 2024 | 85.95 | 86.23 | 85.08 | 85.22 | 20,651 | -0.38(-0.44%) |
Aug 13, 2024 | 86.72 | 86.72 | 85.06 | 85.60 | 34,944 | -1.20(-1.38%) |
Aug 12, 2024 | 86.65 | 87.07 | 86.18 | 86.79 | 37,369 | +0.80(+0.93%) |
Aug 09, 2024 | 86.53 | 86.58 | 85.69 | 86.00 | 10,260 | -0.52(-0.60%) |
Aug 08, 2024 | 85.11 | 86.71 | 84.85 | 86.52 | 21,725 | +2.13(+2.53%) |
Aug 07, 2024 | 86.75 | 87.32 | 84.24 | 84.38 | 59,472 | -0.49(-0.58%) |
Aug 06, 2024 | 84.75 | 86.08 | 84.36 | 84.87 | 123,374 | +0.35(+0.41%) |
Aug 05, 2024 | 84.53 | 85.71 | 82.95 | 84.52 | 110,623 | -3.74(-4.23%) |
Aug 02, 2024 | 91.27 | 91.27 | 87.47 | 88.26 | 80,638 | -5.47(-5.84%) |