Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 79.70 | 80.00 | 78.55 | 78.56 | 577,558 | -0.95(-1.19%) |
Oct 17, 2024 | 78.96 | 79.76 | 78.67 | 79.51 | 236,948 | +0.66(+0.84%) |
Oct 16, 2024 | 79.35 | 80.39 | 78.69 | 78.85 | 325,119 | +0.23(+0.29%) |
Oct 15, 2024 | 78.02 | 79.58 | 78.01 | 78.62 | 352,902 | +0.05(+0.06%) |
Oct 14, 2024 | 77.47 | 79.22 | 77.13 | 78.57 | 257,118 | +1.70(+2.21%) |
Oct 11, 2024 | 75.80 | 77.47 | 75.12 | 76.87 | 264,741 | +1.26(+1.67%) |
Oct 10, 2024 | 74.72 | 76.23 | 74.09 | 75.61 | 258,369 | +0.23(+0.31%) |
Oct 09, 2024 | 74.50 | 75.70 | 74.10 | 75.38 | 345,449 | +0.64(+0.86%) |
Oct 08, 2024 | 75.90 | 75.90 | 74.38 | 74.74 | 248,364 | -1.19(-1.57%) |
Oct 07, 2024 | 77.31 | 77.52 | 75.69 | 75.93 | 277,461 | -1.81(-2.33%) |
Oct 04, 2024 | 77.82 | 78.31 | 77.12 | 77.74 | 200,603 | +0.68(+0.88%) |
Oct 03, 2024 | 77.51 | 77.85 | 76.73 | 77.06 | 178,250 | -0.68(-0.87%) |
Oct 02, 2024 | 77.97 | 79.16 | 77.41 | 77.74 | 164,545 | -0.26(-0.33%) |
Oct 01, 2024 | 77.83 | 78.25 | 76.80 | 78.00 | 178,086 | -0.16(-0.20%) |
Sep 30, 2024 | 77.64 | 78.48 | 77.27 | 78.16 | 172,763 | +0.05(+0.06%) |
Sep 27, 2024 | 78.03 | 78.88 | 77.75 | 78.11 | 177,882 | +0.61(+0.79%) |
Sep 26, 2024 | 79.24 | 79.24 | 77.29 | 77.50 | 246,534 | -0.85(-1.08%) |
Sep 25, 2024 | 79.82 | 80.30 | 78.34 | 78.35 | 283,298 | -1.38(-1.73%) |
Sep 24, 2024 | 79.14 | 81.17 | 78.74 | 79.73 | 261,172 | +0.42(+0.53%) |
Sep 23, 2024 | 79.53 | 79.87 | 78.91 | 79.31 | 140,109 | +0.00(+0.00%) |
Sep 20, 2024 | 80.00 | 80.50 | 78.42 | 79.31 | 776,649 | -0.64(-0.80%) |
Sep 19, 2024 | 80.22 | 80.87 | 79.18 | 79.95 | 298,073 | +1.10(+1.40%) |
Sep 18, 2024 | 79.98 | 81.45 | 78.71 | 78.85 | 198,624 | -1.42(-1.77%) |
Sep 17, 2024 | 79.89 | 81.38 | 79.10 | 80.27 | 260,446 | +1.17(+1.48%) |
Sep 16, 2024 | 79.19 | 79.27 | 78.46 | 79.10 | 207,755 | +0.31(+0.39%) |
Sep 13, 2024 | 77.90 | 79.24 | 77.72 | 78.79 | 154,583 | +1.74(+2.26%) |
Sep 12, 2024 | 76.22 | 77.98 | 75.53 | 77.05 | 195,347 | +1.52(+2.01%) |
Sep 11, 2024 | 76.02 | 76.81 | 74.89 | 75.53 | 356,113 | -0.76(-1.00%) |
Sep 10, 2024 | 77.93 | 78.94 | 75.64 | 76.29 | 524,383 | -1.52(-1.95%) |
Sep 09, 2024 | 77.47 | 78.70 | 77.23 | 77.81 | 295,833 | +0.26(+0.34%) |
Sep 06, 2024 | 78.45 | 78.80 | 77.41 | 77.55 | 172,533 | -0.63(-0.81%) |
Sep 05, 2024 | 80.84 | 80.86 | 77.97 | 78.18 | 247,013 | -2.49(-3.09%) |
Sep 04, 2024 | 81.21 | 81.90 | 80.02 | 80.67 | 243,901 | -0.57(-0.70%) |
Sep 03, 2024 | 83.77 | 83.95 | 81.05 | 81.24 | 260,024 | -3.31(-3.91%) |
Aug 30, 2024 | 84.04 | 85.16 | 83.45 | 84.55 | 197,577 | +1.05(+1.26%) |
Aug 29, 2024 | 85.04 | 85.22 | 83.15 | 83.50 | 266,323 | -1.21(-1.43%) |
Aug 28, 2024 | 86.45 | 87.28 | 83.21 | 84.71 | 467,601 | -2.11(-2.43%) |
Aug 27, 2024 | 91.72 | 91.72 | 86.76 | 86.82 | 265,159 | -5.20(-5.65%) |
Aug 26, 2024 | 91.43 | 92.51 | 91.11 | 92.02 | 175,378 | +1.13(+1.24%) |
Aug 23, 2024 | 87.37 | 91.10 | 87.00 | 90.89 | 179,555 | +3.88(+4.46%) |
Aug 22, 2024 | 88.02 | 88.05 | 86.64 | 87.01 | 89,401 | -0.90(-1.02%) |
Aug 21, 2024 | 86.81 | 88.09 | 86.02 | 87.91 | 74,731 | +1.53(+1.77%) |
Aug 20, 2024 | 87.90 | 87.96 | 85.99 | 86.38 | 132,420 | -1.96(-2.22%) |
Aug 19, 2024 | 88.88 | 88.91 | 87.91 | 88.34 | 95,498 | -0.51(-0.57%) |
Aug 16, 2024 | 88.46 | 89.72 | 88.22 | 88.85 | 164,647 | +0.39(+0.44%) |
Aug 15, 2024 | 89.20 | 90.54 | 87.10 | 88.46 | 197,928 | +1.25(+1.43%) |
Aug 14, 2024 | 89.16 | 89.16 | 86.60 | 87.21 | 180,811 | -1.57(-1.77%) |
Aug 13, 2024 | 88.30 | 89.81 | 87.53 | 88.78 | 131,002 | +1.16(+1.33%) |
Aug 12, 2024 | 89.97 | 89.97 | 87.48 | 87.62 | 121,206 | -2.48(-2.75%) |
Aug 09, 2024 | 90.20 | 90.33 | 88.97 | 90.10 | 164,261 | +0.08(+0.09%) |
Aug 08, 2024 | 89.45 | 91.52 | 88.80 | 90.02 | 167,874 | +1.80(+2.04%) |
Aug 07, 2024 | 90.73 | 92.49 | 87.72 | 88.22 | 280,815 | -1.53(-1.71%) |
Aug 06, 2024 | 94.59 | 96.27 | 88.87 | 89.75 | 377,047 | -1.93(-2.10%) |
Aug 05, 2024 | 90.95 | 92.48 | 89.80 | 91.68 | 318,785 | -1.70(-1.82%) |
Aug 02, 2024 | 92.13 | 94.25 | 92.13 | 93.38 | 145,693 | -1.72(-1.81%) |