Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 85.45 | 85.58 | 84.80 | 85.09 | 1,746,148 | -0.15(-0.18%) |
Oct 17, 2024 | 85.92 | 85.92 | 84.91 | 85.24 | 1,415,970 | -0.05(-0.06%) |
Oct 16, 2024 | 84.94 | 85.76 | 84.61 | 85.29 | 949,867 | +0.58(+0.68%) |
Oct 15, 2024 | 86.93 | 87.17 | 84.39 | 84.71 | 2,372,633 | -2.14(-2.46%) |
Oct 14, 2024 | 86.07 | 86.90 | 86.07 | 86.85 | 884,433 | +0.32(+0.37%) |
Oct 11, 2024 | 86.31 | 86.71 | 85.78 | 86.53 | 989,759 | +0.22(+0.25%) |
Oct 10, 2024 | 85.49 | 86.37 | 85.14 | 86.31 | 1,052,116 | +0.67(+0.78%) |
Oct 09, 2024 | 84.75 | 86.21 | 84.57 | 85.64 | 1,378,553 | +1.16(+1.37%) |
Oct 08, 2024 | 85.68 | 85.68 | 84.25 | 84.48 | 2,548,730 | -1.46(-1.70%) |
Oct 07, 2024 | 85.87 | 86.86 | 85.44 | 85.94 | 2,715,350 | -1.60(-1.83%) |
Oct 04, 2024 | 87.89 | 88.21 | 87.00 | 87.54 | 845,349 | +0.40(+0.46%) |
Oct 03, 2024 | 87.54 | 87.60 | 86.61 | 87.14 | 1,333,470 | -0.91(-1.03%) |
Oct 02, 2024 | 87.76 | 88.62 | 87.27 | 88.05 | 1,347,612 | +0.13(+0.15%) |
Oct 01, 2024 | 89.20 | 89.56 | 87.54 | 87.92 | 2,083,240 | -1.19(-1.34%) |
Sep 30, 2024 | 89.64 | 89.89 | 88.08 | 89.11 | 2,202,023 | -0.43(-0.48%) |
Sep 27, 2024 | 89.40 | 90.06 | 88.98 | 89.54 | 2,581,519 | +0.35(+0.39%) |
Sep 26, 2024 | 87.11 | 89.41 | 86.94 | 89.19 | 3,000,847 | +3.25(+3.78%) |
Sep 25, 2024 | 87.11 | 87.27 | 85.51 | 85.94 | 1,396,783 | -1.17(-1.34%) |
Sep 24, 2024 | 84.83 | 87.28 | 84.66 | 87.11 | 3,279,222 | +3.00(+3.57%) |
Sep 23, 2024 | 83.60 | 84.21 | 83.52 | 84.11 | 1,397,998 | +0.77(+0.92%) |
Sep 20, 2024 | 82.57 | 83.64 | 81.75 | 83.34 | 3,557,814 | +0.16(+0.19%) |
Sep 19, 2024 | 84.00 | 84.19 | 83.00 | 83.18 | 1,497,824 | +0.34(+0.41%) |
Sep 18, 2024 | 83.07 | 83.67 | 82.48 | 82.84 | 1,754,253 | -0.02(-0.02%) |
Sep 17, 2024 | 82.44 | 83.21 | 82.31 | 82.86 | 1,675,287 | +0.86(+1.05%) |
Sep 16, 2024 | 81.84 | 82.59 | 81.40 | 82.00 | 1,453,551 | +0.58(+0.71%) |
Sep 13, 2024 | 80.87 | 81.91 | 80.87 | 81.42 | 1,545,044 | +1.01(+1.26%) |
Sep 12, 2024 | 79.90 | 80.84 | 79.43 | 80.41 | 1,548,891 | +0.50(+0.63%) |
Sep 11, 2024 | 79.41 | 80.02 | 77.81 | 79.91 | 1,602,972 | +0.40(+0.50%) |
Sep 10, 2024 | 79.40 | 79.92 | 78.92 | 79.51 | 2,159,447 | -0.05(-0.06%) |
Sep 09, 2024 | 79.60 | 80.79 | 79.46 | 79.56 | 2,999,280 | +0.42(+0.53%) |
Sep 06, 2024 | 81.06 | 81.69 | 78.59 | 79.14 | 3,029,217 | -2.24(-2.75%) |
Sep 05, 2024 | 81.92 | 81.95 | 80.97 | 81.38 | 1,678,385 | -0.32(-0.39%) |
Sep 04, 2024 | 82.30 | 82.86 | 81.65 | 81.70 | 2,116,709 | -0.42(-0.51%) |
Sep 03, 2024 | 83.50 | 83.94 | 81.75 | 82.12 | 2,627,020 | -2.13(-2.53%) |
Aug 30, 2024 | 83.42 | 84.52 | 83.32 | 84.25 | 3,555,081 | +1.21(+1.46%) |
Aug 29, 2024 | 82.51 | 83.54 | 81.98 | 83.04 | 1,669,501 | +0.89(+1.08%) |
Aug 28, 2024 | 81.75 | 82.39 | 81.56 | 82.15 | 2,161,426 | +0.04(+0.05%) |
Aug 27, 2024 | 81.43 | 82.34 | 80.87 | 82.11 | 2,180,255 | +0.85(+1.04%) |
Aug 26, 2024 | 81.19 | 81.73 | 80.78 | 81.27 | 1,566,451 | +0.54(+0.67%) |
Aug 23, 2024 | 80.28 | 81.09 | 79.88 | 80.73 | 1,331,073 | +0.81(+1.01%) |
Aug 22, 2024 | 79.95 | 80.11 | 79.38 | 79.92 | 1,600,416 | -0.02(-0.02%) |
Aug 21, 2024 | 79.28 | 80.14 | 79.19 | 79.94 | 1,144,654 | +1.05(+1.32%) |
Aug 20, 2024 | 79.52 | 79.91 | 78.82 | 78.90 | 1,910,218 | -0.88(-1.10%) |
Aug 19, 2024 | 79.89 | 80.13 | 79.49 | 79.77 | 1,161,724 | -0.04(-0.05%) |
Aug 16, 2024 | 79.81 | 80.04 | 79.02 | 79.81 | 1,284,572 | -0.10(-0.12%) |
Aug 15, 2024 | 79.31 | 80.22 | 79.19 | 79.91 | 1,643,964 | +1.52(+1.94%) |
Aug 14, 2024 | 78.61 | 78.79 | 77.98 | 78.39 | 1,131,805 | -0.08(-0.10%) |
Aug 13, 2024 | 78.04 | 78.53 | 77.69 | 78.47 | 1,141,745 | +0.50(+0.64%) |
Aug 12, 2024 | 78.28 | 78.49 | 77.66 | 77.97 | 1,074,499 | -0.20(-0.25%) |
Aug 09, 2024 | 77.89 | 78.36 | 77.34 | 78.17 | 988,211 | +0.01(+0.01%) |
Aug 08, 2024 | 77.47 | 78.30 | 77.11 | 78.16 | 1,768,909 | +1.29(+1.68%) |
Aug 07, 2024 | 78.49 | 79.46 | 76.81 | 76.87 | 1,791,604 | -0.83(-1.06%) |
Aug 06, 2024 | 77.81 | 79.03 | 77.58 | 77.69 | 2,123,905 | +0.21(+0.27%) |
Aug 05, 2024 | 77.41 | 78.36 | 76.29 | 77.49 | 3,373,647 | -1.27(-1.62%) |
Aug 02, 2024 | 81.08 | 81.20 | 78.07 | 78.76 | 3,236,768 | -3.52(-4.28%) |