Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 81.72 | 81.94 | 81.46 | 81.81 | 57,128 | +0.07(+0.09%) |
Oct 17, 2024 | 81.78 | 81.83 | 81.47 | 81.74 | 48,939 | +0.08(+0.10%) |
Oct 16, 2024 | 81.16 | 81.78 | 81.08 | 81.66 | 50,242 | +0.95(+1.18%) |
Oct 15, 2024 | 80.55 | 81.59 | 80.55 | 80.71 | 56,508 | +0.14(+0.17%) |
Oct 14, 2024 | 80.11 | 80.65 | 79.75 | 80.57 | 84,953 | +0.44(+0.55%) |
Oct 11, 2024 | 78.91 | 80.16 | 78.91 | 80.13 | 49,790 | +1.37(+1.74%) |
Oct 10, 2024 | 78.76 | 78.90 | 78.44 | 78.76 | 65,126 | -0.31(-0.39%) |
Oct 09, 2024 | 78.54 | 79.37 | 78.45 | 79.07 | 60,069 | +0.50(+0.64%) |
Oct 08, 2024 | 78.64 | 78.87 | 78.33 | 78.57 | 64,793 | -0.14(-0.18%) |
Oct 07, 2024 | 79.07 | 79.07 | 78.25 | 78.71 | 75,084 | -0.57(-0.72%) |
Oct 04, 2024 | 79.35 | 79.46 | 78.77 | 79.28 | 65,620 | +0.85(+1.08%) |
Oct 03, 2024 | 78.38 | 78.58 | 77.88 | 78.43 | 73,137 | -0.33(-0.42%) |
Oct 02, 2024 | 78.49 | 78.98 | 78.39 | 78.76 | 152,390 | +0.05(+0.06%) |
Oct 01, 2024 | 79.51 | 79.51 | 78.24 | 78.71 | 59,580 | -0.75(-0.94%) |
Sep 30, 2024 | 79.20 | 79.57 | 78.83 | 79.46 | 103,706 | +0.13(+0.16%) |
Sep 27, 2024 | 79.75 | 80.09 | 79.10 | 79.33 | 83,833 | +0.10(+0.13%) |
Sep 26, 2024 | 79.08 | 79.46 | 79.03 | 79.23 | 115,313 | +0.74(+0.94%) |
Sep 25, 2024 | 79.29 | 79.29 | 78.34 | 78.49 | 76,741 | -0.75(-0.95%) |
Sep 24, 2024 | 79.40 | 79.57 | 79.13 | 79.24 | 94,030 | +0.08(+0.10%) |
Sep 23, 2024 | 79.16 | 79.20 | 78.83 | 79.16 | 61,792 | +0.25(+0.32%) |
Sep 20, 2024 | 79.25 | 79.25 | 78.62 | 78.91 | 71,426 | -0.59(-0.74%) |
Sep 19, 2024 | 79.60 | 79.61 | 78.87 | 79.50 | 60,900 | +1.30(+1.67%) |
Sep 18, 2024 | 78.10 | 79.45 | 77.94 | 78.19 | 79,820 | +0.08(+0.10%) |
Sep 17, 2024 | 78.05 | 78.65 | 77.83 | 78.11 | 112,162 | +0.39(+0.50%) |
Sep 16, 2024 | 77.37 | 77.83 | 77.37 | 77.73 | 68,409 | +0.54(+0.70%) |
Sep 13, 2024 | 76.30 | 77.22 | 76.30 | 77.19 | 86,763 | +1.46(+1.93%) |
Sep 12, 2024 | 75.26 | 75.90 | 74.87 | 75.72 | 92,996 | +0.61(+0.81%) |
Sep 11, 2024 | 74.84 | 75.14 | 73.58 | 75.12 | 69,821 | +0.04(+0.05%) |
Sep 10, 2024 | 75.44 | 75.44 | 74.50 | 75.08 | 84,932 | -0.33(-0.44%) |
Sep 09, 2024 | 75.40 | 75.90 | 75.19 | 75.41 | 69,239 | +0.31(+0.41%) |
Sep 06, 2024 | 76.30 | 76.76 | 75.09 | 75.10 | 46,723 | -1.11(-1.46%) |
Sep 05, 2024 | 76.91 | 76.92 | 76.10 | 76.21 | 63,737 | -0.52(-0.67%) |
Sep 04, 2024 | 76.75 | 77.37 | 76.39 | 76.73 | 104,719 | -0.28(-0.36%) |
Sep 03, 2024 | 78.02 | 78.26 | 76.82 | 77.01 | 161,294 | -1.61(-2.05%) |
Aug 30, 2024 | 78.39 | 78.62 | 77.68 | 78.62 | 36,606 | +0.62(+0.79%) |
Aug 29, 2024 | 78.15 | 78.60 | 77.46 | 78.00 | 97,314 | +0.32(+0.41%) |
Aug 28, 2024 | 77.67 | 78.07 | 77.35 | 77.69 | 70,773 | -0.17(-0.22%) |
Aug 27, 2024 | 77.75 | 78.02 | 77.56 | 77.85 | 79,653 | -0.25(-0.32%) |
Aug 26, 2024 | 78.73 | 78.90 | 78.09 | 78.10 | 78,468 | -0.18(-0.23%) |
Aug 23, 2024 | 77.03 | 78.49 | 76.96 | 78.28 | 68,168 | +1.72(+2.25%) |
Aug 22, 2024 | 76.96 | 77.08 | 76.42 | 76.56 | 68,181 | -0.38(-0.49%) |
Aug 21, 2024 | 76.62 | 76.94 | 76.28 | 76.94 | 73,215 | +0.68(+0.89%) |
Aug 20, 2024 | 76.86 | 76.86 | 76.11 | 76.26 | 74,950 | -0.65(-0.84%) |
Aug 19, 2024 | 76.40 | 76.91 | 76.39 | 76.91 | 76,718 | +0.65(+0.85%) |
Aug 16, 2024 | 75.74 | 76.43 | 75.74 | 76.26 | 55,674 | +0.28(+0.37%) |
Aug 15, 2024 | 75.75 | 76.26 | 75.62 | 75.98 | 74,330 | +1.36(+1.83%) |
Aug 14, 2024 | 74.81 | 74.92 | 74.33 | 74.62 | 403,326 | +0.04(+0.05%) |
Aug 13, 2024 | 73.97 | 74.68 | 73.71 | 74.58 | 89,589 | +0.94(+1.27%) |
Aug 12, 2024 | 74.35 | 74.37 | 73.48 | 73.64 | 41,282 | -0.48(-0.64%) |
Aug 09, 2024 | 74.18 | 74.32 | 73.61 | 74.12 | 64,483 | -0.01(-0.01%) |
Aug 08, 2024 | 73.36 | 74.20 | 73.31 | 74.13 | 108,838 | +1.48(+2.04%) |
Aug 07, 2024 | 74.14 | 74.44 | 72.62 | 72.65 | 100,085 | -0.45(-0.61%) |
Aug 06, 2024 | 72.65 | 73.98 | 71.94 | 73.10 | 174,421 | +0.75(+1.03%) |
Aug 05, 2024 | 71.51 | 73.26 | 70.96 | 72.35 | 230,913 | -2.19(-2.94%) |
Aug 02, 2024 | 75.11 | 75.14 | 73.73 | 74.54 | 154,087 | -1.97(-2.58%) |