Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 86.57 | 87.10 | 86.30 | 86.81 | 1,092,616 | +0.57(+0.66%) |
Sep 26, 2024 | 85.44 | 86.66 | 85.37 | 86.24 | 3,126,881 | +0.74(+0.87%) |
Sep 25, 2024 | 86.43 | 86.58 | 85.30 | 85.50 | 1,907,583 | -0.44(-0.51%) |
Sep 24, 2024 | 85.74 | 86.86 | 85.39 | 85.94 | 1,756,796 | -0.16(-0.19%) |
Sep 23, 2024 | 85.80 | 86.30 | 85.48 | 86.10 | 1,028,671 | +0.67(+0.78%) |
Sep 20, 2024 | 84.13 | 85.61 | 83.57 | 85.43 | 4,678,903 | +1.24(+1.47%) |
Sep 19, 2024 | 85.01 | 85.44 | 84.12 | 84.19 | 1,863,275 | -1.10(-1.29%) |
Sep 18, 2024 | 85.83 | 86.13 | 84.91 | 85.29 | 1,405,544 | -0.77(-0.89%) |
Sep 17, 2024 | 86.22 | 86.36 | 85.87 | 86.06 | 1,281,126 | -0.19(-0.22%) |
Sep 16, 2024 | 85.98 | 86.64 | 85.88 | 86.25 | 2,668,739 | +0.83(+0.97%) |
Sep 13, 2024 | 84.93 | 85.49 | 84.56 | 85.42 | 1,349,918 | +0.79(+0.93%) |
Sep 12, 2024 | 84.27 | 84.84 | 84.08 | 84.63 | 1,920,530 | +0.39(+0.46%) |
Sep 11, 2024 | 84.53 | 84.53 | 83.05 | 84.24 | 3,121,381 | -0.38(-0.45%) |
Sep 10, 2024 | 86.19 | 86.96 | 83.30 | 84.62 | 4,348,251 | -1.47(-1.71%) |
Sep 09, 2024 | 86.74 | 86.74 | 84.96 | 86.09 | 3,105,625 | -0.56(-0.65%) |
Sep 06, 2024 | 87.86 | 88.11 | 86.62 | 86.65 | 1,564,542 | -0.99(-1.13%) |
Sep 05, 2024 | 88.39 | 88.68 | 87.30 | 87.64 | 1,579,816 | -0.08(-0.09%) |
Sep 04, 2024 | 87.67 | 88.77 | 87.28 | 87.72 | 1,888,956 | +0.39(+0.45%) |
Sep 03, 2024 | 86.99 | 87.89 | 86.43 | 87.33 | 1,769,799 | +0.30(+0.34%) |
Aug 30, 2024 | 86.72 | 87.49 | 85.69 | 87.03 | 3,559,952 | +0.53(+0.61%) |
Aug 29, 2024 | 86.05 | 87.14 | 85.50 | 86.50 | 2,018,496 | +1.50(+1.76%) |
Aug 28, 2024 | 85.01 | 85.34 | 84.58 | 85.00 | 1,530,637 | +0.22(+0.26%) |
Aug 27, 2024 | 85.19 | 85.46 | 84.65 | 84.78 | 881,569 | -0.63(-0.74%) |
Aug 26, 2024 | 85.00 | 85.96 | 84.82 | 85.41 | 785,464 | +0.65(+0.77%) |
Aug 23, 2024 | 84.74 | 85.00 | 84.38 | 84.76 | 785,249 | +0.39(+0.46%) |
Aug 22, 2024 | 84.16 | 84.50 | 83.99 | 84.37 | 1,347,336 | +0.19(+0.23%) |
Aug 21, 2024 | 83.74 | 84.42 | 83.70 | 84.18 | 1,090,969 | +0.47(+0.56%) |
Aug 20, 2024 | 84.00 | 84.13 | 83.37 | 83.71 | 1,603,613 | -0.18(-0.21%) |
Aug 19, 2024 | 83.54 | 83.98 | 83.21 | 83.89 | 1,145,245 | +0.48(+0.58%) |
Aug 16, 2024 | 83.56 | 83.65 | 82.95 | 83.41 | 1,325,901 | +0.25(+0.30%) |
Aug 15, 2024 | 82.75 | 83.59 | 82.10 | 83.16 | 1,858,515 | +0.02(+0.02%) |
Aug 14, 2024 | 82.99 | 83.80 | 82.35 | 83.14 | 2,120,479 | +0.23(+0.28%) |
Aug 13, 2024 | 82.50 | 82.98 | 82.25 | 82.91 | 2,365,842 | +0.50(+0.61%) |
Aug 12, 2024 | 82.01 | 82.44 | 81.48 | 82.41 | 1,495,475 | +0.43(+0.52%) |
Aug 09, 2024 | 81.95 | 82.08 | 80.45 | 81.98 | 2,467,901 | +0.25(+0.31%) |
Aug 08, 2024 | 81.30 | 82.41 | 80.78 | 81.73 | 2,280,230 | +0.09(+0.11%) |
Aug 07, 2024 | 82.12 | 82.61 | 81.21 | 81.64 | 1,484,954 | +0.11(+0.13%) |
Aug 06, 2024 | 80.67 | 82.58 | 80.31 | 81.53 | 2,139,007 | +0.98(+1.22%) |
Aug 05, 2024 | 82.34 | 82.63 | 79.67 | 80.55 | 2,419,394 | -1.72(-2.09%) |
Aug 02, 2024 | 82.58 | 83.05 | 80.74 | 82.27 | 2,266,508 | +0.66(+0.81%) |
Aug 01, 2024 | 80.50 | 81.88 | 80.18 | 81.61 | 1,834,889 | +1.60(+2.00%) |
Jul 31, 2024 | 79.75 | 80.52 | 79.06 | 80.01 | 4,308,251 | +0.63(+0.79%) |
Jul 30, 2024 | 78.10 | 79.50 | 78.05 | 79.38 | 1,922,357 | +1.18(+1.51%) |
Jul 29, 2024 | 78.63 | 79.01 | 77.62 | 78.20 | 2,030,789 | -0.31(-0.39%) |
Jul 26, 2024 | 76.95 | 79.50 | 76.30 | 78.51 | 2,775,709 | +2.08(+2.72%) |
Jul 25, 2024 | 76.48 | 77.59 | 76.21 | 76.43 | 1,997,994 | +0.39(+0.51%) |
Jul 24, 2024 | 75.89 | 76.50 | 75.31 | 76.04 | 1,379,466 | +0.93(+1.24%) |
Jul 23, 2024 | 75.12 | 75.44 | 74.93 | 75.11 | 1,131,408 | -0.09(-0.12%) |
Jul 22, 2024 | 74.82 | 75.37 | 74.55 | 75.20 | 1,165,013 | +0.26(+0.35%) |
Jul 19, 2024 | 75.35 | 75.42 | 74.56 | 74.94 | 1,325,242 | -0.15(-0.20%) |
Jul 18, 2024 | 75.03 | 76.42 | 74.96 | 75.09 | 2,459,885 | -0.26(-0.35%) |
Jul 17, 2024 | 74.22 | 76.06 | 74.22 | 75.35 | 2,916,872 | +1.43(+1.93%) |
Jul 16, 2024 | 73.72 | 74.22 | 73.21 | 73.92 | 1,861,484 | +0.87(+1.19%) |
Jul 15, 2024 | 74.18 | 74.18 | 72.92 | 73.05 | 1,541,235 | -1.79(-2.39%) |
Jul 12, 2024 | 74.56 | 75.45 | 74.50 | 74.84 | 1,478,315 | +0.56(+0.75%) |
Jul 11, 2024 | 72.84 | 74.35 | 72.73 | 74.28 | 1,182,651 | +1.89(+2.61%) |
Jul 10, 2024 | 71.91 | 72.47 | 71.54 | 72.39 | 1,038,718 | +0.86(+1.20%) |
Jul 09, 2024 | 71.55 | 72.00 | 71.31 | 71.53 | 1,498,766 | -0.04(-0.06%) |
Jul 08, 2024 | 71.59 | 72.06 | 71.33 | 71.57 | 2,380,386 | -0.05(-0.07%) |
Jul 05, 2024 | 71.19 | 71.96 | 70.96 | 71.62 | 2,044,349 | +0.57(+0.81%) |
Jul 03, 2024 | 70.98 | 71.88 | 70.87 | 71.05 | 884,795 | +0.19(+0.27%) |
Jul 02, 2024 | 70.57 | 71.56 | 70.40 | 70.86 | 2,511,216 | +0.44(+0.62%) |