Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 81.08 | 81.25 | 80.42 | 80.99 | 1,712,068 | +0.04(+0.05%) |
Sep 19, 2024 | 80.69 | 81.50 | 80.43 | 80.95 | 1,032,269 | +0.76(+0.95%) |
Sep 18, 2024 | 81.31 | 81.42 | 80.08 | 80.19 | 1,253,942 | +0.33(+0.41%) |
Sep 17, 2024 | 80.49 | 80.51 | 79.55 | 79.86 | 1,227,687 | -0.71(-0.88%) |
Sep 16, 2024 | 81.57 | 81.63 | 80.23 | 80.57 | 1,853,390 | -0.90(-1.10%) |
Sep 13, 2024 | 81.01 | 82.49 | 80.87 | 81.47 | 1,408,585 | +0.72(+0.89%) |
Sep 12, 2024 | 78.66 | 80.82 | 78.66 | 80.75 | 1,572,455 | +2.25(+2.87%) |
Sep 11, 2024 | 77.99 | 78.70 | 77.08 | 78.50 | 1,745,328 | +0.35(+0.45%) |
Sep 10, 2024 | 77.85 | 78.70 | 77.53 | 78.15 | 2,015,170 | +0.45(+0.58%) |
Sep 09, 2024 | 76.70 | 77.77 | 76.52 | 77.70 | 1,685,326 | +0.87(+1.13%) |
Sep 06, 2024 | 78.11 | 78.71 | 76.33 | 76.83 | 1,310,199 | -1.45(-1.85%) |
Sep 05, 2024 | 78.68 | 79.12 | 77.70 | 78.28 | 1,544,672 | -0.30(-0.38%) |
Sep 04, 2024 | 78.72 | 79.09 | 77.53 | 78.58 | 1,501,432 | -0.50(-0.63%) |
Sep 03, 2024 | 80.06 | 80.51 | 78.62 | 79.08 | 1,619,098 | -0.88(-1.10%) |
Aug 30, 2024 | 79.44 | 80.25 | 79.44 | 79.96 | 1,841,746 | +0.68(+0.86%) |
Aug 29, 2024 | 82.31 | 82.47 | 79.21 | 79.28 | 2,615,032 | -3.28(-3.97%) |
Aug 28, 2024 | 82.08 | 82.67 | 81.46 | 82.56 | 1,799,400 | +0.69(+0.84%) |
Aug 27, 2024 | 83.16 | 83.40 | 80.97 | 81.87 | 1,728,450 | -2.18(-2.59%) |
Aug 26, 2024 | 83.57 | 84.08 | 82.10 | 84.05 | 1,965,604 | +1.28(+1.55%) |
Aug 23, 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 1,862,876 | +1.11(+1.36%) |
Aug 22, 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 6,216,040 | -5.96(-6.80%) |
Aug 21, 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 2,347,407 | +1.13(+1.31%) |
Aug 20, 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 1,454,026 | -0.76(-0.87%) |
Aug 19, 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 1,250,950 | +0.60(+0.69%) |
Aug 16, 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 1,460,273 | +1.12(+1.31%) |
Aug 15, 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 2,064,193 | +3.06(+3.71%) |
Aug 14, 2024 | 83.83 | 84.00 | 82.05 | 82.47 | 1,644,666 | -1.19(-1.42%) |
Aug 13, 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 1,339,147 | -0.69(-0.82%) |
Aug 12, 2024 | 83.72 | 84.62 | 83.53 | 84.35 | 1,253,018 | +0.79(+0.95%) |
Aug 09, 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 1,294,163 | -0.66(-0.78%) |
Aug 08, 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 1,060,316 | +0.70(+0.84%) |
Aug 07, 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 1,164,157 | -1.76(-2.06%) |
Aug 06, 2024 | 85.43 | 86.12 | 84.84 | 85.28 | 1,675,808 | +0.07(+0.08%) |
Aug 05, 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 1,404,824 | -1.64(-1.89%) |
Aug 02, 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 915,353 | -0.95(-1.08%) |
Aug 01, 2024 | 88.35 | 88.85 | 86.50 | 87.80 | 2,100,549 | -0.16(-0.18%) |
Jul 31, 2024 | 88.62 | 88.75 | 86.47 | 87.96 | 1,969,372 | -0.56(-0.63%) |
Jul 30, 2024 | 88.18 | 89.15 | 87.91 | 88.52 | 1,235,474 | +0.56(+0.64%) |
Jul 29, 2024 | 88.05 | 88.90 | 87.64 | 87.96 | 1,134,698 | +0.00(+0.00%) |
Jul 26, 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 1,333,940 | -0.41(-0.46%) |
Jul 25, 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 1,352,028 | -0.92(-1.03%) |
Jul 24, 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 1,769,750 | -1.85(-2.03%) |
Jul 23, 2024 | 91.02 | 91.53 | 90.66 | 91.14 | 879,193 | -0.07(-0.08%) |
Jul 22, 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 1,059,369 | +1.95(+2.18%) |
Jul 19, 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 905,364 | -0.83(-0.92%) |
Jul 18, 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 1,034,610 | -0.88(-0.97%) |
Jul 17, 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 1,049,151 | -0.41(-0.45%) |
Jul 16, 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 1,461,124 | +1.25(+1.39%) |
Jul 15, 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 1,375,498 | -0.26(-0.29%) |
Jul 12, 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 1,177,267 | -0.26(-0.29%) |
Jul 11, 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 1,744,523 | +1.02(+1.14%) |
Jul 10, 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 1,553,760 | +1.55(+1.76%) |
Jul 09, 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 1,360,756 | +0.29(+0.33%) |
Jul 08, 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 1,225,260 | -0.18(-0.20%) |
Jul 05, 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 1,822,176 | +1.87(+2.17%) |
Jul 03, 2024 | 85.73 | 86.17 | 84.36 | 86.10 | 700,395 | +0.47(+0.55%) |
Jul 02, 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 1,300,476 | -1.16(-1.34%) |