Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 85.14 | 86.34 | 84.38 | 85.28 | 168,677 | +0.06(+0.07%) |
Dec 19, 2024 | 84.79 | 85.66 | 83.95 | 85.22 | 94,057 | +1.57(+1.88%) |
Dec 18, 2024 | 87.25 | 87.42 | 83.15 | 83.65 | 172,150 | -1.87(-2.19%) |
Dec 17, 2024 | 86.46 | 86.62 | 85.24 | 85.52 | 131,582 | -0.66(-0.77%) |
Dec 16, 2024 | 85.77 | 86.97 | 85.50 | 86.18 | 125,384 | +0.43(+0.50%) |
Dec 13, 2024 | 85.95 | 86.19 | 84.88 | 85.75 | 116,682 | +0.09(+0.11%) |
Dec 12, 2024 | 84.86 | 85.67 | 83.56 | 85.66 | 108,953 | +0.93(+1.10%) |
Dec 11, 2024 | 82.68 | 85.11 | 81.97 | 84.73 | 196,740 | +2.70(+3.29%) |
Dec 10, 2024 | 83.09 | 83.09 | 81.30 | 82.03 | 94,581 | -0.59(-0.71%) |
Dec 09, 2024 | 84.37 | 86.09 | 82.48 | 82.62 | 167,783 | -2.38(-2.80%) |
Dec 06, 2024 | 84.96 | 86.52 | 84.63 | 85.00 | 227,435 | +0.28(+0.33%) |
Dec 05, 2024 | 82.99 | 85.33 | 82.33 | 84.72 | 136,296 | +1.23(+1.47%) |
Dec 04, 2024 | 80.32 | 85.48 | 80.32 | 83.49 | 191,716 | +2.71(+3.35%) |
Dec 03, 2024 | 81.56 | 81.56 | 80.19 | 80.78 | 80,767 | -0.44(-0.54%) |
Dec 02, 2024 | 81.00 | 81.46 | 80.23 | 81.22 | 130,942 | +0.32(+0.40%) |
Nov 29, 2024 | 81.25 | 82.23 | 80.85 | 80.90 | 86,574 | -0.19(-0.23%) |
Nov 27, 2024 | 81.08 | 81.59 | 80.48 | 81.09 | 477,613 | +0.58(+0.72%) |
Nov 26, 2024 | 80.55 | 81.22 | 80.07 | 80.51 | 82,929 | -0.23(-0.28%) |
Nov 25, 2024 | 77.35 | 80.88 | 77.35 | 80.74 | 125,112 | +3.29(+4.25%) |
Nov 22, 2024 | 78.29 | 78.29 | 77.33 | 77.45 | 52,209 | -0.70(-0.90%) |
Nov 21, 2024 | 77.04 | 78.93 | 76.80 | 78.15 | 71,006 | +1.15(+1.49%) |
Nov 20, 2024 | 74.24 | 77.00 | 74.12 | 77.00 | 172,553 | +2.69(+3.62%) |
Nov 19, 2024 | 73.32 | 74.47 | 72.97 | 74.31 | 71,394 | +0.68(+0.92%) |
Nov 18, 2024 | 74.44 | 74.69 | 73.55 | 73.63 | 83,324 | -0.70(-0.94%) |
Nov 15, 2024 | 76.76 | 77.49 | 74.25 | 74.33 | 111,144 | -2.91(-3.77%) |
Nov 14, 2024 | 78.93 | 79.33 | 76.34 | 77.24 | 178,427 | -1.19(-1.52%) |
Nov 13, 2024 | 74.70 | 78.73 | 74.49 | 78.43 | 238,177 | +3.45(+4.60%) |
Nov 12, 2024 | 75.37 | 75.37 | 74.09 | 74.98 | 180,007 | -0.33(-0.44%) |
Nov 11, 2024 | 75.23 | 75.94 | 75.00 | 75.31 | 116,706 | +0.31(+0.41%) |
Nov 08, 2024 | 73.99 | 75.03 | 73.45 | 75.00 | 98,724 | +1.01(+1.37%) |
Nov 07, 2024 | 78.27 | 79.67 | 73.94 | 73.99 | 100,865 | -2.75(-3.58%) |
Nov 06, 2024 | 76.19 | 77.99 | 76.19 | 76.74 | 92,101 | +1.57(+2.09%) |
Nov 05, 2024 | 73.95 | 75.47 | 73.95 | 75.17 | 31,031 | +1.14(+1.54%) |
Nov 04, 2024 | 74.70 | 74.79 | 74.02 | 74.03 | 30,263 | -0.75(-1.00%) |
Nov 01, 2024 | 74.43 | 75.63 | 74.18 | 74.78 | 66,824 | +0.54(+0.73%) |
Oct 31, 2024 | 74.66 | 75.68 | 74.24 | 74.24 | 51,085 | -0.47(-0.63%) |
Oct 30, 2024 | 75.37 | 76.25 | 74.53 | 74.71 | 103,066 | -0.44(-0.59%) |
Oct 29, 2024 | 74.27 | 75.59 | 74.27 | 75.15 | 91,026 | +0.70(+0.94%) |
Oct 28, 2024 | 74.04 | 74.92 | 73.62 | 74.45 | 81,345 | +0.97(+1.32%) |
Oct 25, 2024 | 74.37 | 74.39 | 73.25 | 73.48 | 57,890 | +0.00(+0.00%) |
Oct 24, 2024 | 72.93 | 73.95 | 72.30 | 73.48 | 77,092 | +0.49(+0.67%) |
Oct 23, 2024 | 73.96 | 73.98 | 72.94 | 72.99 | 55,786 | -0.97(-1.31%) |
Oct 22, 2024 | 72.74 | 74.32 | 72.74 | 73.96 | 103,421 | +0.80(+1.09%) |
Oct 21, 2024 | 74.38 | 74.38 | 73.16 | 73.16 | 72,257 | -1.16(-1.56%) |
Oct 18, 2024 | 74.73 | 74.88 | 74.05 | 74.32 | 63,266 | +0.06(+0.08%) |
Oct 17, 2024 | 74.25 | 74.31 | 73.36 | 74.26 | 74,904 | +0.17(+0.23%) |
Oct 16, 2024 | 73.80 | 74.24 | 73.67 | 74.09 | 102,648 | +0.20(+0.27%) |
Oct 15, 2024 | 72.93 | 74.21 | 72.93 | 73.89 | 106,125 | +1.01(+1.39%) |
Oct 14, 2024 | 72.77 | 73.22 | 72.61 | 72.88 | 48,136 | +0.38(+0.52%) |
Oct 11, 2024 | 71.12 | 72.91 | 71.08 | 72.50 | 65,954 | +1.36(+1.91%) |
Oct 10, 2024 | 70.59 | 71.62 | 70.55 | 71.14 | 51,554 | +0.51(+0.72%) |
Oct 09, 2024 | 69.01 | 70.70 | 68.93 | 70.63 | 66,250 | +1.45(+2.10%) |
Oct 08, 2024 | 68.77 | 69.30 | 68.53 | 69.18 | 54,972 | +0.53(+0.77%) |
Oct 07, 2024 | 71.07 | 71.07 | 68.54 | 68.65 | 54,522 | -2.38(-3.35%) |
Oct 04, 2024 | 70.63 | 71.10 | 69.64 | 71.03 | 75,309 | +0.63(+0.89%) |
Oct 03, 2024 | 70.74 | 71.31 | 70.38 | 70.40 | 121,603 | -0.46(-0.65%) |
Oct 02, 2024 | 70.16 | 71.35 | 70.01 | 70.86 | 143,656 | +0.49(+0.70%) |