Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.83 | 80.11 | 77.95 | 78.37 | 100,180 | -0.86(-1.09%) |
Oct 17, 2024 | 80.78 | 80.78 | 78.81 | 79.23 | 109,222 | -1.26(-1.57%) |
Oct 16, 2024 | 81.47 | 81.88 | 79.77 | 80.49 | 92,099 | -0.66(-0.81%) |
Oct 15, 2024 | 81.31 | 82.63 | 81.04 | 81.15 | 124,253 | -0.70(-0.86%) |
Oct 14, 2024 | 82.02 | 82.38 | 79.64 | 81.85 | 94,712 | +0.01(+0.01%) |
Oct 11, 2024 | 80.53 | 82.01 | 80.53 | 81.84 | 104,295 | +1.73(+2.16%) |
Oct 10, 2024 | 79.61 | 80.78 | 79.09 | 80.11 | 88,932 | -0.73(-0.90%) |
Oct 09, 2024 | 79.55 | 81.72 | 79.55 | 80.84 | 92,045 | +1.04(+1.30%) |
Oct 08, 2024 | 78.89 | 80.93 | 78.89 | 79.80 | 164,696 | +1.49(+1.90%) |
Oct 07, 2024 | 80.06 | 80.21 | 77.17 | 78.31 | 151,974 | -2.00(-2.49%) |
Oct 04, 2024 | 78.56 | 80.53 | 78.56 | 80.31 | 117,026 | +2.91(+3.76%) |
Oct 03, 2024 | 79.29 | 79.85 | 77.07 | 77.40 | 148,188 | -2.57(-3.21%) |
Oct 02, 2024 | 81.87 | 82.72 | 79.93 | 79.97 | 90,021 | -2.61(-3.16%) |
Oct 01, 2024 | 81.44 | 84.13 | 81.20 | 82.58 | 219,378 | +0.66(+0.81%) |
Sep 30, 2024 | 81.61 | 82.66 | 81.00 | 81.92 | 175,001 | +0.08(+0.10%) |
Sep 27, 2024 | 82.53 | 84.36 | 81.84 | 81.84 | 127,598 | -0.32(-0.39%) |
Sep 26, 2024 | 85.21 | 85.74 | 81.98 | 82.16 | 175,446 | -1.89(-2.25%) |
Sep 25, 2024 | 85.90 | 85.90 | 84.05 | 84.05 | 141,111 | -1.87(-2.18%) |
Sep 24, 2024 | 85.35 | 86.37 | 84.03 | 85.92 | 182,800 | +0.57(+0.67%) |
Sep 23, 2024 | 85.01 | 85.55 | 83.45 | 85.35 | 117,154 | +0.67(+0.79%) |
Sep 20, 2024 | 85.08 | 85.58 | 83.83 | 84.68 | 436,931 | -0.63(-0.74%) |
Sep 19, 2024 | 86.76 | 86.76 | 84.72 | 85.31 | 126,500 | +0.87(+1.03%) |
Sep 18, 2024 | 82.19 | 86.31 | 81.89 | 84.44 | 207,105 | +2.53(+3.09%) |
Sep 17, 2024 | 83.31 | 85.14 | 81.75 | 81.91 | 104,008 | -0.46(-0.56%) |
Sep 16, 2024 | 83.10 | 84.26 | 81.47 | 82.37 | 158,868 | -0.23(-0.28%) |
Sep 13, 2024 | 80.68 | 82.88 | 80.53 | 82.60 | 144,057 | +2.66(+3.33%) |
Sep 12, 2024 | 80.80 | 81.94 | 79.25 | 79.94 | 153,810 | -0.29(-0.36%) |
Sep 11, 2024 | 82.89 | 83.59 | 78.42 | 80.23 | 230,178 | -3.40(-4.07%) |
Sep 10, 2024 | 84.33 | 84.33 | 81.18 | 83.63 | 174,767 | -0.76(-0.90%) |
Sep 09, 2024 | 90.94 | 91.87 | 83.72 | 84.39 | 205,947 | -6.37(-7.02%) |
Sep 06, 2024 | 96.41 | 97.61 | 90.75 | 90.76 | 166,436 | -5.60(-5.81%) |
Sep 05, 2024 | 96.72 | 97.81 | 94.82 | 96.36 | 130,945 | -0.23(-0.24%) |
Sep 04, 2024 | 94.85 | 97.08 | 94.04 | 96.59 | 176,639 | +1.74(+1.83%) |
Sep 03, 2024 | 97.74 | 99.42 | 94.60 | 94.85 | 127,499 | -4.03(-4.08%) |
Aug 30, 2024 | 100.54 | 100.54 | 97.89 | 98.88 | 215,946 | -1.22(-1.22%) |
Aug 29, 2024 | 101.34 | 102.22 | 97.40 | 100.10 | 319,092 | -0.94(-0.93%) |
Aug 28, 2024 | 96.56 | 101.28 | 96.56 | 101.04 | 223,632 | +3.09(+3.15%) |
Aug 27, 2024 | 90.25 | 99.61 | 89.70 | 97.95 | 251,268 | +6.62(+7.25%) |
Aug 26, 2024 | 92.30 | 93.06 | 90.94 | 91.33 | 90,707 | -0.86(-0.93%) |
Aug 23, 2024 | 90.81 | 94.11 | 90.27 | 92.19 | 121,737 | +1.64(+1.81%) |
Aug 22, 2024 | 86.92 | 90.70 | 86.57 | 90.55 | 125,434 | +3.63(+4.18%) |
Aug 21, 2024 | 87.04 | 87.24 | 85.87 | 86.92 | 152,860 | +0.44(+0.51%) |
Aug 20, 2024 | 87.46 | 88.00 | 85.41 | 86.48 | 136,954 | -1.30(-1.48%) |
Aug 19, 2024 | 86.75 | 89.03 | 86.75 | 87.78 | 165,465 | +0.78(+0.90%) |
Aug 16, 2024 | 85.18 | 87.17 | 85.18 | 87.00 | 142,997 | +0.66(+0.76%) |
Aug 15, 2024 | 86.94 | 87.50 | 85.91 | 86.34 | 166,799 | +1.29(+1.52%) |
Aug 14, 2024 | 86.81 | 88.19 | 85.00 | 85.05 | 75,777 | -1.76(-2.03%) |
Aug 13, 2024 | 84.14 | 87.18 | 84.14 | 86.81 | 131,200 | +3.64(+4.38%) |
Aug 12, 2024 | 82.84 | 83.78 | 81.98 | 83.17 | 127,811 | +0.33(+0.40%) |
Aug 09, 2024 | 83.77 | 84.29 | 81.84 | 82.84 | 110,250 | -1.16(-1.38%) |
Aug 08, 2024 | 84.65 | 85.23 | 83.76 | 84.00 | 111,394 | +0.34(+0.41%) |
Aug 07, 2024 | 84.76 | 85.06 | 82.17 | 83.66 | 238,048 | -0.01(-0.01%) |
Aug 06, 2024 | 82.87 | 84.84 | 82.48 | 83.67 | 167,622 | +0.46(+0.55%) |
Aug 05, 2024 | 83.00 | 86.39 | 80.90 | 83.21 | 224,375 | -5.75(-6.46%) |
Aug 02, 2024 | 93.00 | 94.06 | 88.53 | 88.96 | 241,349 | -6.63(-6.94%) |