Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 86.79 | 87.17 | 86.01 | 86.72 | 4,365,084 | -0.64(-0.73%) |
Oct 17, 2024 | 86.92 | 87.65 | 86.59 | 87.36 | 4,287,690 | +0.61(+0.70%) |
Oct 16, 2024 | 85.83 | 86.82 | 85.83 | 86.75 | 3,181,243 | +0.93(+1.08%) |
Oct 15, 2024 | 85.18 | 86.64 | 84.80 | 85.82 | 5,132,702 | +0.77(+0.91%) |
Oct 14, 2024 | 84.92 | 85.34 | 84.34 | 85.05 | 3,493,147 | +0.10(+0.12%) |
Oct 11, 2024 | 84.86 | 84.97 | 84.17 | 84.95 | 3,982,328 | +0.28(+0.33%) |
Oct 10, 2024 | 85.83 | 85.94 | 84.59 | 84.67 | 3,814,832 | -1.47(-1.71%) |
Oct 09, 2024 | 85.18 | 86.84 | 85.06 | 86.14 | 6,181,054 | +0.93(+1.09%) |
Oct 08, 2024 | 84.52 | 85.39 | 84.32 | 85.21 | 4,593,136 | +0.78(+0.92%) |
Oct 07, 2024 | 85.05 | 85.66 | 84.34 | 84.43 | 4,691,542 | -0.16(-0.19%) |
Oct 04, 2024 | 84.34 | 84.96 | 83.98 | 84.59 | 4,054,355 | +0.42(+0.50%) |
Oct 03, 2024 | 84.25 | 84.93 | 84.01 | 84.17 | 4,085,609 | -0.57(-0.67%) |
Oct 02, 2024 | 83.33 | 85.42 | 83.10 | 84.74 | 6,042,368 | +0.80(+0.95%) |
Oct 01, 2024 | 83.82 | 83.98 | 82.82 | 83.94 | 6,618,888 | +0.10(+0.12%) |
Sep 30, 2024 | 83.15 | 84.25 | 83.14 | 83.84 | 5,116,137 | +0.23(+0.28%) |
Sep 27, 2024 | 83.23 | 84.33 | 83.04 | 83.61 | 5,457,064 | +0.57(+0.69%) |
Sep 26, 2024 | 82.02 | 83.12 | 81.83 | 83.04 | 5,653,603 | +0.83(+1.01%) |
Sep 25, 2024 | 83.93 | 83.99 | 82.15 | 82.21 | 8,375,360 | -1.58(-1.89%) |
Sep 24, 2024 | 83.79 | 84.28 | 83.34 | 83.79 | 7,985,128 | -0.20(-0.24%) |
Sep 23, 2024 | 84.25 | 84.46 | 83.48 | 83.99 | 6,474,399 | +0.05(+0.06%) |
Sep 20, 2024 | 83.26 | 83.99 | 82.75 | 83.94 | 24,925,978 | +0.04(+0.05%) |
Sep 19, 2024 | 84.39 | 84.65 | 83.42 | 83.90 | 8,798,194 | +0.01(+0.01%) |
Sep 18, 2024 | 83.37 | 84.52 | 82.76 | 83.89 | 9,200,923 | +0.84(+1.01%) |
Sep 17, 2024 | 83.06 | 83.33 | 82.38 | 83.05 | 7,078,028 | -0.11(-0.13%) |
Sep 16, 2024 | 83.00 | 83.58 | 82.52 | 83.16 | 7,844,820 | +0.35(+0.42%) |
Sep 13, 2024 | 81.95 | 83.17 | 81.57 | 82.81 | 6,530,282 | +0.42(+0.51%) |
Sep 12, 2024 | 82.25 | 84.10 | 81.22 | 82.39 | 11,556,588 | +2.20(+2.74%) |
Sep 11, 2024 | 80.39 | 80.45 | 78.90 | 80.19 | 6,202,226 | -0.50(-0.61%) |
Sep 10, 2024 | 78.44 | 80.80 | 78.00 | 80.69 | 6,933,018 | +2.25(+2.87%) |
Sep 09, 2024 | 77.67 | 79.46 | 77.63 | 78.44 | 5,623,517 | +0.45(+0.57%) |
Sep 06, 2024 | 78.38 | 78.47 | 77.54 | 77.99 | 9,307,171 | -0.05(-0.06%) |
Sep 05, 2024 | 78.22 | 78.59 | 77.02 | 78.04 | 4,345,372 | -0.36(-0.45%) |
Sep 04, 2024 | 78.93 | 79.26 | 77.99 | 78.40 | 4,623,175 | -0.56(-0.72%) |
Sep 03, 2024 | 79.05 | 79.69 | 78.66 | 78.96 | 8,814,831 | +0.69(+0.89%) |
Aug 30, 2024 | 78.69 | 79.51 | 77.87 | 78.27 | 6,263,316 | -0.45(-0.57%) |
Aug 29, 2024 | 78.20 | 78.91 | 77.53 | 78.71 | 5,596,634 | +0.88(+1.13%) |
Aug 28, 2024 | 76.74 | 78.71 | 76.51 | 77.83 | 6,269,721 | +1.55(+2.03%) |
Aug 27, 2024 | 76.50 | 76.74 | 75.98 | 76.29 | 3,938,473 | +0.04(+0.05%) |
Aug 26, 2024 | 76.09 | 76.71 | 75.71 | 76.25 | 2,954,191 | +0.24(+0.31%) |
Aug 23, 2024 | 75.39 | 76.41 | 75.21 | 76.01 | 6,911,046 | +0.81(+1.08%) |
Aug 22, 2024 | 74.87 | 75.55 | 74.65 | 75.20 | 5,985,793 | +0.76(+1.02%) |
Aug 21, 2024 | 74.16 | 74.68 | 74.11 | 74.43 | 3,694,075 | +0.38(+0.51%) |
Aug 20, 2024 | 73.85 | 74.20 | 73.65 | 74.06 | 3,702,071 | +0.30(+0.40%) |
Aug 19, 2024 | 72.66 | 73.83 | 72.59 | 73.76 | 3,762,507 | +0.66(+0.91%) |
Aug 16, 2024 | 73.26 | 73.55 | 72.21 | 73.10 | 5,196,213 | -0.55(-0.75%) |
Aug 15, 2024 | 73.69 | 74.32 | 73.07 | 73.65 | 5,243,952 | +0.20(+0.27%) |
Aug 14, 2024 | 72.83 | 73.66 | 72.31 | 73.45 | 4,792,720 | +0.16(+0.22%) |
Aug 13, 2024 | 72.27 | 73.56 | 72.00 | 73.30 | 4,397,585 | +0.98(+1.36%) |
Aug 12, 2024 | 72.66 | 72.81 | 71.76 | 72.31 | 5,661,989 | -0.66(-0.91%) |
Aug 09, 2024 | 74.25 | 75.55 | 72.14 | 72.98 | 9,634,274 | -1.91(-2.55%) |
Aug 08, 2024 | 73.36 | 75.05 | 73.09 | 74.89 | 7,857,259 | +1.58(+2.15%) |
Aug 07, 2024 | 73.82 | 74.62 | 73.27 | 73.31 | 4,253,912 | -0.19(-0.26%) |
Aug 06, 2024 | 73.81 | 74.81 | 73.46 | 73.50 | 5,360,308 | -0.63(-0.86%) |
Aug 05, 2024 | 76.17 | 76.47 | 73.60 | 74.14 | 7,417,460 | -1.92(-2.53%) |
Aug 02, 2024 | 77.07 | 77.49 | 74.84 | 76.06 | 6,526,881 | +0.28(+0.37%) |