Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 28.36 | 28.37 | 28.21 | 28.30 | 791,471 | +0.00(+0.00%) |
Oct 16, 2024 | 28.22 | 28.37 | 28.20 | 28.30 | 15,838,429 | +0.21(+0.75%) |
Oct 15, 2024 | 28.13 | 28.37 | 28.06 | 28.09 | 796,243 | -0.03(-0.11%) |
Oct 14, 2024 | 27.98 | 28.16 | 27.88 | 28.12 | 706,593 | +0.16(+0.57%) |
Oct 11, 2024 | 27.64 | 28.01 | 27.58 | 27.96 | 511,170 | -54.74(-66.19%) |
Oct 10, 2024 | 82.59 | 82.85 | 82.28 | 82.70 | 163,066 | -0.32(-0.39%) |
Oct 09, 2024 | 82.57 | 83.22 | 82.42 | 83.02 | 226,348 | +0.46(+0.56%) |
Oct 08, 2024 | 82.41 | 82.73 | 82.11 | 82.56 | 216,570 | +0.16(+0.19%) |
Oct 07, 2024 | 82.84 | 82.84 | 81.95 | 82.40 | 250,161 | -0.63(-0.76%) |
Oct 04, 2024 | 83.11 | 83.28 | 82.50 | 83.03 | 217,706 | +0.76(+0.92%) |
Oct 03, 2024 | 82.17 | 82.37 | 81.67 | 82.27 | 188,086 | -0.24(-0.29%) |
Oct 02, 2024 | 82.33 | 82.82 | 82.04 | 82.51 | 214,149 | +0.00(+0.00%) |
Oct 01, 2024 | 83.07 | 83.07 | 81.94 | 82.51 | 295,636 | -0.58(-0.70%) |
Sep 30, 2024 | 82.87 | 83.21 | 82.41 | 83.09 | 373,708 | -0.01(-0.01%) |
Sep 27, 2024 | 83.34 | 83.69 | 82.80 | 83.10 | 221,831 | +0.29(+0.35%) |
Sep 26, 2024 | 82.88 | 83.31 | 82.57 | 82.81 | 208,380 | +0.65(+0.79%) |
Sep 25, 2024 | 82.93 | 82.95 | 82.00 | 82.16 | 172,343 | -0.77(-0.93%) |
Sep 24, 2024 | 82.98 | 83.15 | 82.67 | 82.93 | 184,346 | +0.24(+0.29%) |
Sep 23, 2024 | 82.63 | 82.91 | 82.36 | 82.69 | 307,521 | +0.30(+0.36%) |
Sep 20, 2024 | 82.48 | 82.53 | 81.91 | 82.39 | 179,171 | -0.33(-0.40%) |
Sep 19, 2024 | 82.88 | 82.99 | 82.16 | 82.72 | 260,712 | +1.32(+1.62%) |
Sep 18, 2024 | 81.55 | 82.66 | 81.19 | 81.41 | 225,328 | +0.00(+0.00%) |
Sep 17, 2024 | 81.41 | 81.94 | 81.13 | 81.41 | 287,568 | +0.34(+0.42%) |
Sep 16, 2024 | 80.61 | 81.07 | 80.48 | 81.07 | 194,407 | +0.69(+0.86%) |
Sep 13, 2024 | 79.67 | 80.52 | 79.67 | 80.38 | 230,227 | +1.18(+1.48%) |
Sep 12, 2024 | 78.67 | 79.34 | 78.20 | 79.21 | 281,250 | +0.71(+0.90%) |
Sep 11, 2024 | 77.82 | 78.51 | 76.67 | 78.50 | 237,471 | +0.60(+0.77%) |
Sep 10, 2024 | 78.29 | 78.29 | 77.35 | 77.90 | 215,387 | -0.19(-0.24%) |
Sep 09, 2024 | 77.99 | 78.64 | 77.84 | 78.09 | 265,519 | +0.48(+0.62%) |
Sep 06, 2024 | 78.81 | 79.25 | 77.49 | 77.61 | 241,188 | -1.13(-1.43%) |
Sep 05, 2024 | 79.33 | 79.33 | 78.47 | 78.74 | 259,810 | -0.37(-0.47%) |
Sep 04, 2024 | 79.11 | 79.79 | 78.95 | 79.11 | 363,969 | -0.31(-0.39%) |
Sep 03, 2024 | 80.85 | 81.03 | 79.14 | 79.42 | 271,752 | -1.90(-2.34%) |
Aug 30, 2024 | 81.15 | 81.38 | 77.70 | 81.32 | 933,251 | +0.47(+0.58%) |
Aug 29, 2024 | 80.92 | 81.49 | 80.45 | 80.85 | 182,271 | +0.20(+0.25%) |
Aug 28, 2024 | 80.81 | 80.99 | 80.23 | 80.65 | 163,257 | -0.36(-0.44%) |
Aug 27, 2024 | 80.83 | 81.11 | 80.65 | 81.01 | 189,635 | -0.16(-0.20%) |
Aug 26, 2024 | 81.73 | 81.97 | 81.12 | 81.17 | 176,286 | -0.20(-0.24%) |
Aug 23, 2024 | 80.37 | 81.56 | 80.23 | 81.37 | 172,688 | +1.54(+1.93%) |
Aug 22, 2024 | 80.40 | 80.49 | 79.72 | 79.82 | 151,327 | -0.46(-0.57%) |
Aug 21, 2024 | 79.74 | 80.35 | 79.55 | 80.28 | 369,351 | +0.94(+1.18%) |
Aug 20, 2024 | 79.93 | 79.98 | 79.21 | 79.35 | 848,856 | -0.70(-0.87%) |
Aug 19, 2024 | 79.39 | 80.04 | 79.34 | 80.04 | 184,535 | +0.77(+0.97%) |
Aug 16, 2024 | 78.99 | 79.40 | 78.91 | 79.28 | 280,992 | +0.09(+0.11%) |
Aug 15, 2024 | 78.81 | 79.41 | 78.68 | 79.19 | 242,873 | +1.47(+1.90%) |
Aug 14, 2024 | 77.98 | 78.03 | 77.45 | 77.71 | 1,000,911 | +0.03(+0.04%) |
Aug 13, 2024 | 76.98 | 77.81 | 76.79 | 77.68 | 258,951 | +1.06(+1.38%) |
Aug 12, 2024 | 77.15 | 77.15 | 76.43 | 76.63 | 268,764 | -0.28(-0.36%) |
Aug 09, 2024 | 76.92 | 77.14 | 76.37 | 76.91 | 246,465 | -0.02(-0.03%) |
Aug 08, 2024 | 75.88 | 76.98 | 75.70 | 76.92 | 334,339 | +1.65(+2.20%) |
Aug 07, 2024 | 76.78 | 77.11 | 75.17 | 75.27 | 247,365 | -0.54(-0.71%) |
Aug 06, 2024 | 75.39 | 76.78 | 74.88 | 75.81 | 365,246 | +0.63(+0.83%) |
Aug 05, 2024 | 74.12 | 76.04 | 73.65 | 75.18 | 466,881 | -1.94(-2.52%) |
Aug 02, 2024 | 77.76 | 77.76 | 76.25 | 77.12 | 281,199 | -2.16(-2.73%) |