Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2024 | 84.00 | 84.10 | 82.88 | 83.58 | 5,095,396 | -0.38(-0.45%) |
Dec 09, 2024 | 84.13 | 84.41 | 83.66 | 83.96 | 5,015,016 | -0.05(-0.06%) |
Dec 06, 2024 | 84.00 | 84.55 | 83.57 | 84.01 | 4,310,063 | -0.13(-0.15%) |
Dec 05, 2024 | 84.57 | 85.33 | 84.00 | 84.14 | 6,967,243 | -1.18(-1.38%) |
Dec 04, 2024 | 85.35 | 86.12 | 85.01 | 85.32 | 5,351,873 | -0.39(-0.46%) |
Dec 03, 2024 | 86.51 | 86.53 | 85.47 | 85.71 | 4,979,064 | -0.83(-0.96%) |
Dec 02, 2024 | 86.17 | 86.85 | 85.94 | 86.54 | 7,058,753 | +0.00(+0.00%) |
Nov 29, 2024 | 85.65 | 86.75 | 85.53 | 86.54 | 3,543,193 | +0.27(+0.31%) |
Nov 27, 2024 | 86.13 | 86.90 | 85.92 | 86.27 | 5,106,487 | +0.59(+0.69%) |
Nov 26, 2024 | 86.34 | 86.56 | 85.02 | 85.68 | 5,698,757 | -0.07(-0.08%) |
Nov 25, 2024 | 86.50 | 86.83 | 84.77 | 85.75 | 10,627,781 | -0.46(-0.53%) |
Nov 22, 2024 | 84.79 | 86.30 | 84.62 | 86.21 | 6,532,182 | +1.47(+1.73%) |
Nov 21, 2024 | 84.20 | 85.13 | 83.92 | 84.74 | 5,699,731 | +0.63(+0.75%) |
Nov 20, 2024 | 84.73 | 84.98 | 83.55 | 84.11 | 7,388,354 | -0.89(-1.05%) |
Nov 19, 2024 | 86.00 | 86.48 | 84.50 | 85.00 | 9,276,119 | -2.59(-2.96%) |
Nov 18, 2024 | 87.50 | 88.72 | 87.00 | 87.59 | 10,340,316 | +0.06(+0.07%) |
Nov 15, 2024 | 85.47 | 87.57 | 85.01 | 87.53 | 7,952,386 | +1.53(+1.78%) |
Nov 14, 2024 | 87.70 | 88.15 | 85.90 | 86.00 | 7,955,529 | -1.97(-2.24%) |
Nov 13, 2024 | 87.99 | 88.26 | 87.50 | 87.97 | 8,338,929 | -0.33(-0.37%) |
Nov 12, 2024 | 88.23 | 88.82 | 87.80 | 88.30 | 7,202,675 | +0.03(+0.03%) |
Nov 11, 2024 | 88.21 | 88.82 | 87.75 | 88.27 | 4,544,460 | +0.55(+0.63%) |
Nov 08, 2024 | 88.36 | 88.69 | 87.57 | 87.72 | 8,137,703 | -0.40(-0.45%) |
Nov 07, 2024 | 89.49 | 89.50 | 87.70 | 88.12 | 7,077,450 | -1.99(-2.21%) |
Nov 06, 2024 | 91.86 | 92.03 | 88.90 | 90.11 | 6,281,735 | +0.43(+0.48%) |
Nov 05, 2024 | 89.05 | 89.69 | 88.61 | 89.68 | 4,577,312 | +0.37(+0.41%) |
Nov 04, 2024 | 90.03 | 90.52 | 89.22 | 89.31 | 4,513,632 | -0.76(-0.84%) |
Nov 01, 2024 | 89.83 | 91.00 | 89.26 | 90.07 | 5,052,415 | +0.82(+0.92%) |
Oct 31, 2024 | 89.82 | 89.93 | 88.99 | 89.25 | 6,955,746 | -1.25(-1.38%) |
Oct 30, 2024 | 89.98 | 91.80 | 89.95 | 90.50 | 5,325,281 | +0.18(+0.20%) |
Oct 29, 2024 | 90.37 | 91.43 | 90.31 | 90.32 | 7,279,716 | -0.28(-0.31%) |
Oct 28, 2024 | 90.68 | 91.35 | 90.55 | 90.60 | 4,241,977 | +0.01(+0.01%) |
Oct 25, 2024 | 91.14 | 91.60 | 90.13 | 90.59 | 3,446,980 | -0.40(-0.44%) |
Oct 24, 2024 | 92.49 | 92.68 | 90.94 | 90.99 | 3,830,027 | -1.28(-1.39%) |
Oct 23, 2024 | 90.74 | 92.39 | 90.68 | 92.27 | 6,842,261 | +1.15(+1.26%) |
Oct 22, 2024 | 90.70 | 91.34 | 89.98 | 91.12 | 4,730,216 | +0.09(+0.10%) |
Oct 21, 2024 | 92.00 | 92.05 | 90.78 | 91.03 | 4,411,555 | -1.21(-1.31%) |
Oct 18, 2024 | 89.97 | 92.25 | 89.84 | 92.24 | 7,355,620 | +2.45(+2.73%) |
Oct 17, 2024 | 90.15 | 90.15 | 89.63 | 89.79 | 5,665,903 | -0.20(-0.22%) |
Oct 16, 2024 | 89.82 | 90.24 | 89.49 | 89.99 | 3,773,311 | +0.15(+0.17%) |
Oct 15, 2024 | 90.05 | 90.50 | 89.44 | 89.84 | 4,173,724 | -0.17(-0.19%) |
Oct 14, 2024 | 89.53 | 90.06 | 89.15 | 90.01 | 3,849,184 | +0.65(+0.73%) |
Oct 11, 2024 | 88.98 | 89.59 | 88.91 | 89.36 | 4,482,915 | +0.51(+0.57%) |
Oct 10, 2024 | 89.26 | 89.44 | 88.79 | 88.85 | 3,219,802 | +0.50(+0.57%) |
Oct 09, 2024 | 87.96 | 88.44 | 87.67 | 88.35 | 2,773,501 | +0.21(+0.24%) |
Oct 08, 2024 | 87.32 | 88.56 | 87.23 | 88.14 | 4,608,711 | +1.10(+1.26%) |
Oct 07, 2024 | 87.86 | 87.98 | 86.88 | 87.04 | 3,794,463 | -1.22(-1.38%) |
Oct 04, 2024 | 87.96 | 88.28 | 87.21 | 88.26 | 3,598,518 | +0.49(+0.56%) |
Oct 03, 2024 | 89.02 | 89.24 | 87.66 | 87.77 | 3,435,144 | -1.35(-1.51%) |
Oct 02, 2024 | 89.54 | 89.69 | 88.98 | 89.12 | 4,438,986 | -0.88(-0.98%) |