Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 73.55 | 74.34 | 73.24 | 74.15 | 12,260,700 | +0.90(+1.23%) |
Nov 04, 2024 | 72.75 | 74.22 | 72.66 | 73.25 | 14,941,059 | +0.00(+0.00%) |
Nov 01, 2024 | 73.94 | 74.15 | 72.25 | 73.25 | 33,542,280 | +1.20(+1.67%) |
Oct 31, 2024 | 74.50 | 74.99 | 69.87 | 72.05 | 64,033,984 | -7.38(-9.29%) |
Oct 30, 2024 | 79.23 | 80.08 | 78.82 | 79.43 | 14,952,480 | +0.22(+0.28%) |
Oct 29, 2024 | 77.85 | 79.99 | 77.77 | 79.21 | 14,459,278 | +1.52(+1.96%) |
Oct 28, 2024 | 78.20 | 78.38 | 77.47 | 77.69 | 9,308,395 | +0.07(+0.09%) |
Oct 25, 2024 | 78.26 | 78.84 | 76.96 | 77.62 | 11,727,463 | -0.76(-0.97%) |
Oct 24, 2024 | 78.00 | 78.60 | 77.14 | 78.38 | 15,216,919 | -1.45(-1.82%) |
Oct 23, 2024 | 80.06 | 80.32 | 79.36 | 79.83 | 8,654,464 | -0.58(-0.72%) |
Oct 22, 2024 | 80.47 | 81.25 | 79.98 | 80.41 | 10,773,815 | -0.05(-0.06%) |
Oct 21, 2024 | 79.94 | 80.57 | 79.55 | 80.46 | 11,236,418 | +1.30(+1.64%) |
Oct 18, 2024 | 80.53 | 80.55 | 78.80 | 79.16 | 14,186,761 | -0.74(-0.93%) |
Oct 17, 2024 | 79.92 | 80.88 | 79.41 | 79.90 | 27,389,724 | -2.00(-2.44%) |
Oct 16, 2024 | 82.93 | 83.48 | 81.62 | 81.90 | 12,370,933 | -1.30(-1.56%) |
Oct 15, 2024 | 84.77 | 84.77 | 82.65 | 83.20 | 14,851,179 | -1.74(-2.05%) |
Oct 14, 2024 | 85.64 | 86.18 | 84.18 | 84.94 | 14,749,133 | -1.40(-1.62%) |
Oct 11, 2024 | 82.00 | 87.00 | 81.86 | 86.34 | 57,292,036 | +8.42(+10.81%) |
Oct 10, 2024 | 77.65 | 78.24 | 76.90 | 77.92 | 15,027,700 | +0.05(+0.06%) |
Oct 09, 2024 | 76.00 | 77.96 | 75.95 | 77.87 | 17,242,756 | +1.70(+2.23%) |
Oct 08, 2024 | 75.25 | 77.02 | 75.06 | 76.17 | 17,809,088 | +1.58(+2.12%) |
Oct 07, 2024 | 74.25 | 75.74 | 73.73 | 74.59 | 15,327,886 | +0.31(+0.42%) |
Oct 04, 2024 | 74.11 | 74.32 | 73.22 | 74.28 | 10,736,917 | +1.34(+1.84%) |
Oct 03, 2024 | 72.56 | 73.21 | 71.90 | 72.94 | 11,095,156 | +0.07(+0.10%) |
Oct 02, 2024 | 74.09 | 74.31 | 72.79 | 72.87 | 11,321,200 | -1.37(-1.85%) |
Oct 01, 2024 | 75.77 | 75.77 | 73.84 | 74.24 | 8,975,728 | -0.92(-1.22%) |
Sep 30, 2024 | 75.32 | 75.72 | 74.25 | 75.16 | 13,042,966 | -0.59(-0.78%) |
Sep 27, 2024 | 77.03 | 77.08 | 75.70 | 75.75 | 7,580,133 | -0.94(-1.23%) |
Sep 26, 2024 | 78.36 | 78.45 | 75.13 | 76.69 | 14,786,431 | -0.45(-0.58%) |
Sep 25, 2024 | 77.51 | 78.28 | 77.08 | 77.14 | 12,546,604 | -0.30(-0.39%) |
Sep 24, 2024 | 76.00 | 77.51 | 75.97 | 77.44 | 16,093,300 | +2.73(+3.65%) |
Sep 23, 2024 | 75.11 | 75.27 | 73.78 | 74.71 | 8,281,854 | +0.77(+1.04%) |
Sep 20, 2024 | 74.82 | 75.05 | 73.45 | 73.94 | 17,472,732 | -1.34(-1.78%) |
Sep 19, 2024 | 74.98 | 76.46 | 74.56 | 75.28 | 17,749,230 | +1.78(+2.42%) |
Sep 18, 2024 | 72.77 | 74.74 | 72.19 | 73.50 | 11,718,957 | +0.72(+0.99%) |
Sep 17, 2024 | 71.97 | 73.73 | 71.31 | 72.78 | 14,632,284 | +1.26(+1.76%) |
Sep 16, 2024 | 72.36 | 72.44 | 71.04 | 71.52 | 12,016,077 | -0.96(-1.32%) |
Sep 13, 2024 | 72.40 | 72.75 | 70.94 | 72.48 | 30,376,992 | +4.39(+6.45%) |
Sep 12, 2024 | 70.06 | 70.49 | 67.85 | 68.09 | 16,427,542 | -2.02(-2.88%) |
Sep 11, 2024 | 68.83 | 70.22 | 67.12 | 70.11 | 14,717,870 | +1.12(+1.62%) |
Sep 10, 2024 | 70.00 | 70.46 | 67.64 | 68.99 | 20,220,952 | -0.81(-1.16%) |
Sep 09, 2024 | 70.95 | 71.19 | 69.63 | 69.80 | 8,800,732 | +0.22(+0.32%) |
Sep 06, 2024 | 71.13 | 72.02 | 68.73 | 69.58 | 11,449,855 | -1.67(-2.34%) |
Sep 05, 2024 | 71.08 | 72.62 | 70.92 | 71.25 | 8,889,906 | -0.31(-0.43%) |
Sep 04, 2024 | 71.52 | 72.69 | 71.30 | 71.56 | 7,995,744 | -0.33(-0.46%) |