Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 84.95 | 85.41 | 84.45 | 84.76 | 457,047 | -0.27(-0.32%) |
Oct 17, 2024 | 84.86 | 85.63 | 84.66 | 85.03 | 521,891 | +0.02(+0.02%) |
Oct 16, 2024 | 84.65 | 85.52 | 84.64 | 85.01 | 214,761 | +0.35(+0.41%) |
Oct 15, 2024 | 84.38 | 84.73 | 84.05 | 84.66 | 808,981 | +0.56(+0.67%) |
Oct 11, 2024 | 84.10 | 0 | +0.33(+0.39%) | |||
Oct 10, 2024 | 83.67 | 84.04 | 83.11 | 83.77 | 583,227 | -0.18(-0.21%) |
Oct 09, 2024 | 83.00 | 84.02 | 83.00 | 83.95 | 296,938 | +0.85(+1.02%) |
Oct 08, 2024 | 83.16 | 83.47 | 82.68 | 83.10 | 588,218 | +0.10(+0.12%) |
Oct 07, 2024 | 83.00 | 83.49 | 82.66 | 83.00 | 827,249 | -0.30(-0.36%) |
Oct 04, 2024 | 84.03 | 84.42 | 83.29 | 83.30 | 408,463 | -0.97(-1.15%) |
Oct 03, 2024 | 84.16 | 84.78 | 83.20 | 84.27 | 320,094 | -0.01(-0.01%) |
Oct 02, 2024 | 85.40 | 85.95 | 84.21 | 84.28 | 245,761 | -1.30(-1.52%) |
Oct 01, 2024 | 85.55 | 85.75 | 84.96 | 85.58 | 606,682 | +0.09(+0.11%) |
Sep 30, 2024 | 84.63 | 85.82 | 84.30 | 85.49 | 393,434 | +0.65(+0.77%) |
Sep 27, 2024 | 85.56 | 86.06 | 84.80 | 84.84 | 481,839 | -0.77(-0.90%) |
Sep 26, 2024 | 85.19 | 85.88 | 84.89 | 85.61 | 502,978 | +0.62(+0.73%) |
Sep 25, 2024 | 84.52 | 85.18 | 84.48 | 84.99 | 195,260 | +0.43(+0.51%) |
Sep 24, 2024 | 83.99 | 84.76 | 83.98 | 84.56 | 290,038 | +0.63(+0.75%) |
Sep 23, 2024 | 82.99 | 84.12 | 82.57 | 83.93 | 369,985 | +0.93(+1.12%) |
Sep 20, 2024 | 83.63 | 84.07 | 82.57 | 83.00 | 2,108,767 | -0.65(-0.78%) |
Sep 19, 2024 | 85.28 | 85.31 | 83.35 | 83.65 | 561,880 | -1.06(-1.25%) |
Sep 18, 2024 | 84.68 | 84.87 | 84.16 | 84.71 | 337,153 | +0.02(+0.02%) |
Sep 17, 2024 | 86.56 | 87.10 | 84.47 | 84.69 | 409,987 | -1.71(-1.98%) |
Sep 16, 2024 | 86.73 | 86.97 | 85.97 | 86.40 | 334,997 | -0.06(-0.07%) |
Sep 13, 2024 | 86.86 | 87.22 | 86.25 | 86.46 | 235,841 | -0.29(-0.33%) |
Sep 12, 2024 | 84.00 | 87.20 | 83.27 | 86.75 | 557,258 | +0.85(+0.99%) |
Sep 11, 2024 | 85.00 | 85.97 | 84.80 | 85.90 | 399,131 | +0.68(+0.80%) |
Sep 10, 2024 | 85.46 | 85.76 | 84.72 | 85.22 | 303,336 | -0.23(-0.27%) |
Sep 09, 2024 | 85.17 | 85.95 | 85.14 | 85.45 | 737,703 | +0.54(+0.64%) |
Sep 06, 2024 | 84.98 | 85.30 | 84.39 | 84.91 | 351,430 | -0.09(-0.11%) |
Sep 05, 2024 | 85.72 | 85.77 | 84.54 | 85.00 | 348,595 | -0.89(-1.04%) |
Sep 04, 2024 | 84.58 | 86.03 | 84.40 | 85.89 | 593,277 | +0.99(+1.17%) |
Sep 03, 2024 | 84.65 | 85.22 | 84.06 | 84.90 | 343,549 | +0.24(+0.28%) |
Aug 30, 2024 | 84.66 | 0 | +0.18(+0.21%) | |||
Aug 29, 2024 | 84.09 | 84.82 | 84.00 | 84.48 | 442,455 | +0.53(+0.63%) |
Aug 28, 2024 | 84.17 | 84.48 | 83.70 | 83.95 | 188,131 | -0.36(-0.43%) |
Aug 27, 2024 | 83.77 | 84.57 | 83.77 | 84.31 | 220,365 | +0.13(+0.15%) |
Aug 26, 2024 | 84.05 | 84.42 | 83.87 | 84.18 | 212,038 | +0.18(+0.21%) |
Aug 23, 2024 | 84.09 | 84.92 | 83.47 | 84.00 | 176,079 | +0.15(+0.18%) |
Aug 22, 2024 | 83.60 | 83.95 | 82.57 | 83.85 | 407,657 | +0.35(+0.42%) |
Aug 21, 2024 | 83.51 | 84.09 | 83.15 | 83.50 | 241,805 | -0.02(-0.02%) |
Aug 20, 2024 | 83.24 | 83.81 | 83.10 | 83.52 | 197,874 | +0.28(+0.34%) |
Aug 19, 2024 | 83.84 | 84.22 | 82.95 | 83.24 | 448,546 | -0.67(-0.80%) |
Aug 16, 2024 | 83.89 | 84.03 | 83.23 | 83.91 | 306,733 | -0.24(-0.29%) |
Aug 15, 2024 | 83.00 | 84.78 | 83.00 | 84.15 | 342,409 | +1.99(+2.42%) |
Aug 14, 2024 | 82.00 | 82.50 | 80.59 | 82.16 | 681,243 | +0.76(+0.93%) |
Aug 13, 2024 | 79.97 | 81.44 | 79.05 | 81.40 | 492,228 | +1.99(+2.51%) |
Aug 12, 2024 | 79.44 | 79.58 | 78.78 | 79.41 | 211,881 | -0.34(-0.43%) |
Aug 09, 2024 | 80.37 | 81.16 | 79.42 | 79.75 | 449,105 | -0.39(-0.49%) |
Aug 08, 2024 | 79.32 | 80.44 | 78.87 | 80.14 | 346,647 | +1.32(+1.67%) |
Aug 07, 2024 | 80.84 | 80.84 | 78.59 | 78.82 | 527,580 | -1.54(-1.92%) |
Aug 06, 2024 | 79.65 | 80.94 | 79.16 | 80.36 | 527,057 | -0.83(-1.02%) |
Aug 02, 2024 | 81.19 | 0 | -0.55(-0.67%) |