Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 85.85 | 85.89 | 83.96 | 84.19 | 1,306,068 | -1.52(-1.77%) |
Oct 18, 2024 | 85.60 | 86.20 | 85.08 | 85.71 | 1,592,564 | +0.25(+0.29%) |
Oct 17, 2024 | 85.00 | 85.86 | 85.00 | 85.46 | 1,554,220 | -0.10(-0.12%) |
Oct 16, 2024 | 85.29 | 85.94 | 85.18 | 85.56 | 936,140 | +0.43(+0.51%) |
Oct 15, 2024 | 85.26 | 86.70 | 85.02 | 85.13 | 1,264,780 | +0.32(+0.38%) |
Oct 14, 2024 | 83.69 | 85.06 | 83.36 | 84.81 | 1,040,969 | +1.32(+1.58%) |
Oct 11, 2024 | 82.96 | 83.89 | 82.89 | 83.49 | 823,017 | +0.39(+0.47%) |
Oct 10, 2024 | 83.14 | 83.96 | 82.80 | 83.10 | 1,012,554 | -0.88(-1.05%) |
Oct 09, 2024 | 83.62 | 84.14 | 83.43 | 83.98 | 726,775 | +0.77(+0.93%) |
Oct 08, 2024 | 83.28 | 83.60 | 81.97 | 83.21 | 1,015,173 | +0.38(+0.46%) |
Oct 07, 2024 | 81.66 | 82.91 | 81.00 | 82.83 | 1,011,908 | +0.46(+0.56%) |
Oct 04, 2024 | 83.53 | 83.55 | 81.43 | 82.37 | 1,075,466 | -0.79(-0.95%) |
Oct 03, 2024 | 83.08 | 83.48 | 82.11 | 83.16 | 1,254,582 | -0.10(-0.12%) |
Oct 02, 2024 | 83.02 | 83.79 | 82.84 | 83.26 | 1,012,756 | -0.56(-0.67%) |
Oct 01, 2024 | 84.20 | 84.69 | 82.83 | 83.82 | 1,068,280 | -0.12(-0.14%) |
Sep 30, 2024 | 83.27 | 84.05 | 82.68 | 83.94 | 1,301,089 | +0.37(+0.44%) |
Sep 27, 2024 | 83.71 | 84.37 | 83.11 | 83.57 | 1,138,224 | +0.42(+0.51%) |
Sep 26, 2024 | 82.82 | 83.63 | 82.60 | 83.15 | 1,748,168 | +0.84(+1.02%) |
Sep 25, 2024 | 83.01 | 83.14 | 82.03 | 82.31 | 861,205 | -0.74(-0.89%) |
Sep 24, 2024 | 82.57 | 83.08 | 82.30 | 83.05 | 983,253 | +0.53(+0.64%) |
Sep 23, 2024 | 82.68 | 83.37 | 81.90 | 82.52 | 1,359,948 | +0.41(+0.50%) |
Sep 20, 2024 | 82.71 | 82.92 | 81.86 | 82.11 | 3,544,577 | -1.13(-1.36%) |
Sep 19, 2024 | 82.90 | 83.56 | 81.75 | 83.24 | 1,508,321 | +1.55(+1.90%) |
Sep 18, 2024 | 81.53 | 83.49 | 80.76 | 81.69 | 1,802,655 | +0.44(+0.54%) |
Sep 17, 2024 | 81.31 | 82.36 | 80.96 | 81.25 | 1,157,389 | +0.21(+0.26%) |
Sep 16, 2024 | 80.68 | 81.29 | 80.02 | 81.04 | 793,744 | +0.83(+1.03%) |
Sep 13, 2024 | 79.58 | 80.49 | 79.44 | 80.21 | 951,399 | +1.29(+1.63%) |
Sep 12, 2024 | 77.69 | 79.13 | 77.63 | 78.92 | 1,428,023 | +0.91(+1.17%) |
Sep 11, 2024 | 77.76 | 78.12 | 76.06 | 78.01 | 1,469,327 | -0.32(-0.41%) |
Sep 10, 2024 | 77.91 | 78.66 | 76.95 | 78.33 | 1,979,439 | +1.01(+1.31%) |
Sep 09, 2024 | 77.40 | 78.00 | 77.08 | 77.32 | 1,409,870 | +0.10(+0.13%) |
Sep 06, 2024 | 77.20 | 78.96 | 76.73 | 77.22 | 1,446,726 | -0.02(-0.03%) |
Sep 05, 2024 | 78.09 | 78.49 | 76.72 | 77.24 | 920,393 | -0.90(-1.15%) |
Sep 04, 2024 | 78.02 | 78.29 | 77.14 | 78.14 | 1,209,601 | -0.17(-0.22%) |
Sep 03, 2024 | 79.20 | 80.23 | 77.82 | 78.31 | 1,712,874 | -1.25(-1.57%) |
Aug 30, 2024 | 79.36 | 80.00 | 78.44 | 79.56 | 1,285,485 | +0.70(+0.89%) |
Aug 29, 2024 | 79.02 | 79.79 | 78.09 | 78.86 | 878,983 | +0.05(+0.06%) |
Aug 28, 2024 | 79.03 | 79.58 | 78.64 | 78.81 | 1,142,877 | -0.24(-0.30%) |
Aug 27, 2024 | 79.91 | 80.50 | 78.73 | 79.05 | 1,424,904 | -1.56(-1.94%) |
Aug 26, 2024 | 81.25 | 81.91 | 80.49 | 80.61 | 1,371,444 | -0.07(-0.09%) |
Aug 23, 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 1,340,828 | +2.94(+3.78%) |
Aug 22, 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 1,116,162 | -0.58(-0.74%) |
Aug 21, 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 1,252,449 | +1.86(+2.43%) |
Aug 20, 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 986,530 | -0.31(-0.40%) |
Aug 19, 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 1,315,126 | +0.70(+0.92%) |
Aug 16, 2024 | 76.27 | 76.97 | 75.73 | 76.07 | 1,195,967 | -0.47(-0.61%) |
Aug 15, 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 1,720,331 | +1.05(+1.39%) |
Aug 14, 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 1,860,253 | +1.27(+1.71%) |
Aug 13, 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 1,725,797 | +2.03(+2.81%) |
Aug 12, 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 1,533,112 | -0.25(-0.35%) |
Aug 09, 2024 | 72.95 | 73.20 | 72.17 | 72.44 | 1,203,880 | -0.42(-0.58%) |
Aug 08, 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 1,057,958 | +0.71(+0.98%) |
Aug 07, 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 1,666,231 | -1.75(-2.37%) |
Aug 06, 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 2,847,369 | +0.48(+0.65%) |
Aug 05, 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 2,528,509 | -1.55(-2.07%) |
Aug 02, 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 1,890,074 | -0.95(-1.25%) |