Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 73.25 | 75.87 | 73.24 | 73.62 | 844,376 | -0.48(-0.65%) |
Dec 19, 2024 | 76.27 | 77.62 | 73.81 | 74.11 | 240,250 | -0.98(-1.31%) |
Dec 18, 2024 | 80.97 | 81.42 | 74.95 | 75.09 | 317,056 | -5.21(-6.49%) |
Dec 17, 2024 | 81.83 | 82.70 | 80.18 | 80.30 | 287,606 | -2.14(-2.60%) |
Dec 16, 2024 | 81.63 | 82.95 | 81.07 | 82.44 | 453,916 | +0.96(+1.18%) |
Dec 13, 2024 | 81.77 | 83.41 | 81.27 | 81.48 | 163,154 | -0.24(-0.29%) |
Dec 12, 2024 | 82.11 | 82.77 | 81.16 | 81.72 | 191,980 | -0.65(-0.79%) |
Dec 11, 2024 | 83.01 | 83.76 | 82.36 | 82.37 | 144,542 | +0.01(+0.01%) |
Dec 10, 2024 | 82.66 | 83.20 | 81.71 | 82.36 | 223,981 | -0.28(-0.34%) |
Dec 09, 2024 | 84.92 | 85.41 | 82.58 | 82.64 | 169,052 | -1.96(-2.32%) |
Dec 06, 2024 | 84.04 | 84.85 | 83.22 | 84.60 | 147,345 | +1.06(+1.27%) |
Dec 05, 2024 | 84.95 | 85.44 | 83.54 | 83.54 | 111,490 | -1.32(-1.56%) |
Dec 04, 2024 | 83.56 | 84.96 | 83.34 | 84.86 | 124,916 | +1.88(+2.27%) |
Dec 03, 2024 | 83.05 | 84.14 | 82.56 | 82.98 | 187,248 | -0.46(-0.55%) |
Dec 02, 2024 | 83.66 | 84.17 | 82.50 | 83.44 | 433,581 | -0.44(-0.52%) |
Nov 29, 2024 | 85.07 | 85.07 | 83.36 | 83.88 | 87,615 | -0.58(-0.69%) |
Nov 27, 2024 | 84.16 | 84.91 | 83.25 | 84.46 | 147,049 | +0.98(+1.17%) |
Nov 26, 2024 | 83.71 | 84.01 | 82.94 | 83.48 | 119,170 | -0.81(-0.96%) |
Nov 25, 2024 | 83.87 | 86.00 | 83.87 | 84.29 | 229,388 | +1.39(+1.68%) |
Nov 22, 2024 | 81.13 | 82.99 | 80.86 | 82.90 | 177,542 | +2.12(+2.62%) |
Nov 21, 2024 | 80.57 | 82.35 | 79.72 | 80.78 | 136,436 | +1.26(+1.58%) |
Nov 20, 2024 | 78.89 | 79.75 | 77.97 | 79.52 | 152,699 | +0.55(+0.70%) |
Nov 19, 2024 | 78.38 | 79.70 | 78.00 | 78.97 | 136,166 | -0.23(-0.29%) |
Nov 18, 2024 | 79.77 | 80.00 | 79.03 | 79.20 | 255,918 | -0.43(-0.54%) |
Nov 15, 2024 | 80.19 | 80.69 | 78.56 | 79.63 | 143,075 | -0.43(-0.54%) |
Nov 14, 2024 | 82.14 | 82.14 | 79.42 | 80.06 | 179,044 | -1.49(-1.83%) |
Nov 13, 2024 | 81.70 | 83.83 | 81.49 | 81.55 | 225,357 | -0.02(-0.02%) |
Nov 12, 2024 | 81.41 | 82.25 | 81.02 | 81.57 | 249,463 | +0.03(+0.04%) |
Nov 11, 2024 | 80.51 | 82.26 | 79.55 | 81.54 | 222,683 | +2.30(+2.90%) |
Nov 08, 2024 | 78.58 | 80.25 | 77.72 | 79.24 | 216,372 | +1.25(+1.60%) |
Nov 07, 2024 | 80.16 | 80.80 | 77.82 | 77.99 | 215,252 | -2.76(-3.42%) |
Nov 06, 2024 | 77.40 | 80.85 | 77.40 | 80.75 | 576,997 | +8.64(+11.98%) |
Nov 05, 2024 | 71.01 | 72.15 | 69.05 | 72.11 | 173,857 | +1.33(+1.88%) |
Nov 04, 2024 | 70.80 | 71.32 | 69.51 | 70.78 | 162,193 | -0.50(-0.70%) |
Nov 01, 2024 | 71.60 | 71.70 | 70.35 | 71.28 | 149,491 | +0.52(+0.73%) |
Oct 31, 2024 | 71.01 | 71.93 | 70.72 | 70.76 | 166,950 | -0.38(-0.53%) |
Oct 30, 2024 | 70.21 | 72.40 | 70.19 | 71.14 | 197,179 | +0.81(+1.15%) |
Oct 29, 2024 | 69.90 | 70.47 | 69.47 | 70.33 | 151,343 | -0.06(-0.09%) |
Oct 28, 2024 | 69.31 | 70.75 | 68.61 | 70.39 | 146,499 | +1.93(+2.82%) |
Oct 25, 2024 | 70.20 | 70.59 | 68.22 | 68.46 | 228,520 | -1.69(-2.41%) |
Oct 24, 2024 | 72.61 | 72.61 | 68.64 | 70.15 | 310,754 | -2.53(-3.48%) |
Oct 23, 2024 | 72.44 | 73.00 | 71.92 | 72.68 | 199,914 | -0.41(-0.56%) |
Oct 22, 2024 | 72.59 | 73.15 | 72.59 | 73.09 | 70,759 | +0.28(+0.38%) |
Oct 21, 2024 | 74.08 | 74.08 | 72.74 | 72.81 | 145,303 | -1.27(-1.71%) |
Oct 18, 2024 | 75.20 | 75.20 | 74.05 | 74.08 | 144,237 | -1.06(-1.41%) |
Oct 17, 2024 | 74.09 | 75.16 | 73.89 | 75.14 | 179,738 | +0.82(+1.10%) |
Oct 16, 2024 | 73.98 | 74.92 | 73.49 | 74.32 | 315,403 | +0.86(+1.17%) |
Oct 15, 2024 | 73.78 | 75.04 | 73.45 | 73.46 | 245,172 | -0.28(-0.38%) |
Oct 14, 2024 | 74.37 | 74.49 | 73.44 | 73.74 | 159,210 | -0.23(-0.31%) |
Oct 11, 2024 | 71.33 | 74.44 | 71.33 | 73.97 | 236,899 | +3.17(+4.48%) |
Oct 10, 2024 | 69.91 | 70.85 | 69.54 | 70.80 | 172,062 | +0.33(+0.47%) |
Oct 09, 2024 | 68.09 | 70.53 | 68.09 | 70.47 | 286,220 | +2.33(+3.42%) |
Oct 08, 2024 | 67.29 | 68.70 | 67.16 | 68.14 | 174,029 | +1.06(+1.58%) |
Oct 07, 2024 | 66.44 | 67.17 | 66.09 | 67.08 | 111,446 | +0.35(+0.52%) |
Oct 04, 2024 | 65.77 | 66.77 | 65.77 | 66.73 | 108,933 | +1.98(+3.06%) |
Oct 03, 2024 | 64.01 | 64.97 | 62.79 | 64.75 | 96,014 | +0.53(+0.83%) |
Oct 02, 2024 | 64.74 | 65.72 | 64.00 | 64.22 | 102,704 | -0.32(-0.50%) |