Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 84.67 | 84.79 | 84.50 | 84.75 | 87,526 | +0.36(+0.43%) |
Oct 17, 2024 | 84.74 | 84.74 | 84.32 | 84.39 | 116,888 | -0.23(-0.28%) |
Oct 16, 2024 | 84.47 | 84.68 | 84.35 | 84.62 | 130,137 | +0.25(+0.29%) |
Oct 15, 2024 | 84.70 | 84.70 | 84.13 | 84.38 | 76,768 | -0.09(-0.11%) |
Oct 14, 2024 | 84.53 | 84.69 | 84.25 | 84.47 | 61,540 | +0.12(+0.14%) |
Oct 11, 2024 | 83.56 | 84.40 | 83.56 | 84.35 | 119,448 | +0.75(+0.90%) |
Oct 10, 2024 | 83.49 | 83.66 | 83.28 | 83.60 | 65,021 | +0.08(+0.10%) |
Oct 09, 2024 | 83.32 | 83.84 | 83.20 | 83.52 | 216,020 | +0.10(+0.12%) |
Oct 08, 2024 | 83.20 | 83.52 | 83.20 | 83.42 | 113,776 | +0.02(+0.02%) |
Oct 07, 2024 | 83.56 | 83.68 | 83.25 | 83.40 | 467,884 | -0.19(-0.23%) |
Oct 04, 2024 | 83.39 | 83.75 | 83.32 | 83.59 | 146,689 | +0.50(+0.60%) |
Oct 03, 2024 | 83.07 | 83.27 | 82.98 | 83.09 | 277,178 | -0.29(-0.35%) |
Oct 02, 2024 | 83.12 | 83.51 | 82.90 | 83.38 | 267,492 | +0.16(+0.19%) |
Oct 01, 2024 | 83.56 | 83.56 | 82.86 | 83.22 | 329,338 | -0.30(-0.36%) |
Sep 30, 2024 | 83.52 | 83.65 | 83.17 | 83.52 | 156,553 | +0.16(+0.19%) |
Sep 27, 2024 | 83.33 | 83.62 | 83.33 | 83.36 | 95,140 | +0.30(+0.36%) |
Sep 26, 2024 | 82.99 | 83.13 | 82.68 | 83.06 | 106,144 | +0.61(+0.74%) |
Sep 25, 2024 | 82.67 | 82.70 | 82.41 | 82.45 | 191,696 | -0.41(-0.49%) |
Sep 24, 2024 | 82.62 | 82.90 | 82.40 | 82.86 | 355,413 | +0.34(+0.41%) |
Sep 23, 2024 | 82.45 | 82.61 | 82.39 | 82.52 | 118,868 | +0.18(+0.22%) |
Sep 20, 2024 | 82.29 | 82.38 | 82.08 | 82.34 | 59,023 | -0.03(-0.04%) |
Sep 19, 2024 | 82.30 | 82.56 | 82.10 | 82.37 | 317,854 | +0.80(+0.98%) |
Sep 18, 2024 | 81.57 | 82.28 | 81.45 | 81.57 | 159,702 | -0.09(-0.11%) |
Sep 17, 2024 | 81.63 | 81.90 | 81.40 | 81.66 | 108,826 | +0.26(+0.32%) |
Sep 16, 2024 | 81.38 | 81.49 | 81.20 | 81.40 | 102,765 | +0.25(+0.31%) |
Sep 13, 2024 | 80.79 | 81.31 | 80.79 | 81.15 | 72,837 | +0.51(+0.63%) |
Sep 12, 2024 | 80.42 | 80.75 | 80.32 | 80.64 | 86,771 | +0.31(+0.39%) |
Sep 11, 2024 | 79.87 | 80.48 | 79.55 | 80.33 | 266,248 | +0.31(+0.39%) |
Sep 10, 2024 | 79.88 | 80.02 | 79.40 | 80.02 | 163,899 | +0.24(+0.31%) |
Sep 09, 2024 | 79.70 | 80.02 | 79.67 | 79.78 | 85,843 | +0.18(+0.23%) |
Sep 06, 2024 | 80.15 | 80.26 | 79.35 | 79.60 | 127,953 | -0.48(-0.60%) |
Sep 05, 2024 | 80.09 | 80.25 | 79.88 | 80.08 | 120,982 | +0.13(+0.16%) |
Sep 04, 2024 | 79.88 | 80.45 | 79.83 | 79.95 | 158,773 | -0.10(-0.12%) |
Sep 03, 2024 | 80.83 | 80.86 | 79.93 | 80.05 | 390,045 | -0.95(-1.17%) |
Aug 30, 2024 | 81.05 | 81.21 | 80.74 | 80.99 | 106,793 | +0.15(+0.18%) |
Aug 29, 2024 | 80.74 | 81.11 | 80.70 | 80.84 | 105,963 | +0.29(+0.36%) |
Aug 28, 2024 | 80.90 | 80.90 | 80.44 | 80.55 | 115,518 | -0.44(-0.54%) |
Aug 27, 2024 | 80.67 | 81.03 | 80.57 | 80.99 | 452,551 | +0.23(+0.28%) |
Aug 26, 2024 | 80.95 | 81.03 | 80.68 | 80.76 | 122,006 | -0.12(-0.15%) |
Aug 23, 2024 | 80.32 | 80.94 | 80.31 | 80.88 | 148,498 | +0.63(+0.78%) |
Aug 22, 2024 | 80.33 | 80.43 | 80.04 | 80.25 | 59,014 | +0.01(+0.01%) |
Aug 21, 2024 | 80.03 | 80.32 | 79.99 | 80.24 | 93,900 | +0.32(+0.40%) |
Aug 20, 2024 | 80.20 | 80.23 | 79.87 | 79.92 | 135,301 | -0.35(-0.43%) |
Aug 19, 2024 | 79.77 | 80.27 | 79.77 | 80.27 | 72,465 | +0.47(+0.59%) |
Aug 16, 2024 | 79.64 | 79.81 | 79.49 | 79.81 | 164,692 | +0.28(+0.35%) |
Aug 15, 2024 | 79.21 | 79.77 | 79.13 | 79.53 | 158,037 | +0.61(+0.77%) |
Aug 14, 2024 | 78.96 | 79.07 | 78.81 | 78.92 | 177,428 | +0.16(+0.20%) |
Aug 13, 2024 | 78.49 | 79.01 | 78.46 | 78.76 | 58,495 | +0.24(+0.30%) |
Aug 12, 2024 | 78.48 | 78.59 | 78.28 | 78.52 | 243,902 | -0.19(-0.24%) |
Aug 09, 2024 | 78.49 | 78.71 | 78.25 | 78.71 | 218,195 | +0.29(+0.37%) |
Aug 08, 2024 | 77.08 | 78.44 | 77.07 | 78.42 | 336,628 | +1.37(+1.78%) |
Aug 07, 2024 | 78.03 | 78.22 | 77.05 | 77.05 | 506,960 | -0.72(-0.92%) |
Aug 06, 2024 | 77.66 | 78.07 | 77.32 | 77.76 | 134,365 | +0.81(+1.05%) |
Aug 05, 2024 | 75.74 | 77.65 | 75.69 | 76.96 | 460,103 | -1.04(-1.33%) |
Aug 02, 2024 | 78.56 | 78.76 | 77.85 | 77.99 | 370,382 | -1.10(-1.39%) |