Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 87.35 | 87.38 | 87.13 | 87.32 | 8,178 | +0.29(+0.33%) |
Oct 17, 2024 | 87.26 | 87.31 | 87.00 | 87.03 | 9,906 | +0.30(+0.35%) |
Oct 16, 2024 | 86.64 | 86.87 | 86.36 | 86.73 | 3,467 | +0.17(+0.20%) |
Oct 15, 2024 | 87.90 | 87.90 | 86.53 | 86.56 | 13,145 | -0.27(-0.31%) |
Oct 11, 2024 | 86.83 | 0 | +0.72(+0.84%) | |||
Oct 10, 2024 | 85.94 | 86.23 | 85.94 | 86.11 | 8,039 | +0.04(+0.05%) |
Oct 09, 2024 | 85.31 | 86.10 | 85.31 | 86.07 | 15,659 | +1.08(+1.27%) |
Oct 08, 2024 | 84.58 | 85.06 | 84.25 | 84.99 | 12,909 | +1.18(+1.41%) |
Oct 07, 2024 | 84.31 | 84.36 | 83.81 | 83.81 | 6,710 | -0.43(-0.51%) |
Oct 04, 2024 | 84.64 | 84.64 | 83.82 | 84.24 | 4,722 | +0.41(+0.49%) |
Oct 03, 2024 | 83.40 | 83.84 | 83.38 | 83.83 | 2,969 | +0.41(+0.49%) |
Oct 02, 2024 | 83.18 | 83.52 | 82.75 | 83.42 | 7,296 | +0.19(+0.23%) |
Oct 01, 2024 | 84.34 | 84.34 | 83.03 | 83.23 | 7,421 | -0.97(-1.15%) |
Sep 30, 2024 | 83.62 | 84.20 | 83.62 | 84.20 | 7,592 | +0.40(+0.48%) |
Sep 27, 2024 | 84.00 | 84.00 | 83.80 | 83.80 | 4,144 | -0.10(-0.12%) |
Sep 26, 2024 | 84.05 | 84.22 | 83.66 | 83.90 | 10,002 | +0.40(+0.48%) |
Sep 25, 2024 | 83.06 | 83.50 | 83.06 | 83.50 | 19,898 | +0.32(+0.38%) |
Sep 24, 2024 | 83.83 | 83.83 | 83.10 | 83.18 | 8,793 | -0.48(-0.57%) |
Sep 23, 2024 | 83.84 | 83.84 | 83.51 | 83.66 | 8,242 | -0.12(-0.14%) |
Sep 20, 2024 | 84.17 | 84.17 | 83.59 | 83.78 | 10,108 | -0.28(-0.33%) |
Sep 19, 2024 | 84.08 | 84.27 | 83.99 | 84.06 | 10,851 | +0.94(+1.13%) |
Sep 18, 2024 | 83.50 | 83.77 | 83.03 | 83.12 | 10,830 | +0.01(+0.01%) |
Sep 17, 2024 | 83.84 | 83.84 | 83.10 | 83.11 | 6,690 | -0.22(-0.26%) |
Sep 16, 2024 | 83.50 | 83.50 | 83.06 | 83.33 | 10,147 | +0.02(+0.02%) |
Sep 13, 2024 | 82.97 | 83.50 | 82.96 | 83.31 | 5,494 | +0.40(+0.48%) |
Sep 12, 2024 | 82.65 | 83.03 | 82.16 | 82.91 | 8,728 | +0.68(+0.83%) |
Sep 11, 2024 | 81.74 | 82.26 | 80.55 | 82.23 | 7,042 | +0.77(+0.95%) |
Sep 10, 2024 | 81.23 | 81.52 | 80.91 | 81.46 | 3,377 | +0.55(+0.68%) |
Sep 09, 2024 | 80.82 | 80.92 | 80.54 | 80.91 | 8,356 | +0.88(+1.10%) |
Sep 06, 2024 | 80.77 | 80.77 | 79.99 | 80.03 | 11,001 | -0.78(-0.97%) |
Sep 05, 2024 | 81.47 | 81.47 | 80.56 | 80.81 | 5,394 | -0.66(-0.81%) |
Sep 04, 2024 | 81.30 | 81.73 | 81.27 | 81.47 | 6,598 | -0.28(-0.34%) |
Sep 03, 2024 | 83.18 | 83.18 | 81.48 | 81.75 | 13,499 | -1.16(-1.40%) |
Aug 30, 2024 | 82.91 | 0 | +0.40(+0.48%) | |||
Aug 29, 2024 | 82.94 | 83.33 | 82.46 | 82.51 | 16,038 | -0.02(-0.02%) |
Aug 28, 2024 | 83.08 | 83.08 | 82.04 | 82.53 | 53,299 | -0.32(-0.39%) |
Aug 27, 2024 | 82.56 | 82.96 | 82.43 | 82.85 | 5,976 | +0.02(+0.02%) |
Aug 26, 2024 | 83.18 | 83.18 | 82.57 | 82.83 | 9,081 | -0.31(-0.37%) |
Aug 23, 2024 | 83.41 | 83.41 | 82.61 | 83.14 | 9,972 | +0.05(+0.06%) |
Aug 22, 2024 | 84.06 | 84.06 | 82.92 | 83.09 | 11,282 | -0.62(-0.74%) |
Aug 21, 2024 | 83.15 | 83.73 | 83.15 | 83.71 | 8,078 | +0.43(+0.52%) |
Aug 20, 2024 | 82.94 | 83.53 | 82.94 | 83.28 | 3,393 | +0.05(+0.06%) |
Aug 19, 2024 | 83.01 | 83.23 | 82.65 | 83.23 | 5,641 | +0.23(+0.28%) |
Aug 16, 2024 | 83.27 | 83.27 | 82.82 | 83.00 | 3,059 | -0.38(-0.46%) |
Aug 15, 2024 | 82.86 | 83.38 | 82.65 | 83.38 | 7,712 | +1.56(+1.91%) |
Aug 14, 2024 | 81.67 | 81.85 | 81.43 | 81.82 | 18,530 | +0.38(+0.47%) |
Aug 13, 2024 | 81.14 | 81.49 | 80.88 | 81.44 | 9,782 | +1.18(+1.47%) |
Aug 12, 2024 | 80.19 | 80.60 | 80.04 | 80.26 | 3,101 | -0.04(-0.05%) |
Aug 09, 2024 | 79.44 | 80.30 | 79.44 | 80.30 | 5,020 | +0.54(+0.68%) |
Aug 08, 2024 | 79.50 | 79.80 | 79.47 | 79.76 | 7,119 | +1.95(+2.51%) |
Aug 07, 2024 | 79.49 | 79.49 | 77.81 | 77.81 | 12,797 | -0.83(-1.06%) |
Aug 06, 2024 | 77.89 | 79.62 | 77.89 | 78.64 | 34,643 | -1.75(-2.18%) |
Aug 02, 2024 | 80.39 | 0 | -1.37(-1.68%) |