Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 79.10 | 81.00 | 78.66 | 80.45 | 139,935 | +1.36(+1.72%) |
Sep 27, 2024 | 79.87 | 80.98 | 78.59 | 79.09 | 161,964 | +0.17(+0.22%) |
Sep 26, 2024 | 80.59 | 80.59 | 78.91 | 78.92 | 164,010 | -0.21(-0.27%) |
Sep 25, 2024 | 80.69 | 80.69 | 78.83 | 79.13 | 203,679 | -1.06(-1.32%) |
Sep 24, 2024 | 83.10 | 83.63 | 80.18 | 80.19 | 208,228 | -3.02(-3.63%) |
Sep 23, 2024 | 84.58 | 85.04 | 83.04 | 83.21 | 231,136 | -1.29(-1.53%) |
Sep 20, 2024 | 86.02 | 86.08 | 84.00 | 84.50 | 677,063 | -1.75(-2.03%) |
Sep 19, 2024 | 85.00 | 86.46 | 83.83 | 86.25 | 534,883 | +3.21(+3.87%) |
Sep 18, 2024 | 82.02 | 86.38 | 80.46 | 83.04 | 373,844 | +1.53(+1.88%) |
Sep 17, 2024 | 81.09 | 83.09 | 80.27 | 81.51 | 292,243 | +1.27(+1.58%) |
Sep 16, 2024 | 78.54 | 80.27 | 77.34 | 80.24 | 159,232 | +1.89(+2.41%) |
Sep 13, 2024 | 77.72 | 78.57 | 77.25 | 78.35 | 189,791 | +2.02(+2.65%) |
Sep 12, 2024 | 75.74 | 76.53 | 74.77 | 76.33 | 147,065 | +1.32(+1.76%) |
Sep 11, 2024 | 74.88 | 75.81 | 73.09 | 75.01 | 184,296 | -1.01(-1.33%) |
Sep 10, 2024 | 76.83 | 76.83 | 74.24 | 76.02 | 180,414 | -0.76(-0.99%) |
Sep 09, 2024 | 76.71 | 77.36 | 75.70 | 76.78 | 148,010 | +0.15(+0.20%) |
Sep 06, 2024 | 78.57 | 79.07 | 76.08 | 76.63 | 106,048 | -1.29(-1.66%) |
Sep 05, 2024 | 80.13 | 80.13 | 77.66 | 77.92 | 93,565 | -1.14(-1.44%) |
Sep 04, 2024 | 78.67 | 79.81 | 77.29 | 79.06 | 159,976 | +0.12(+0.15%) |
Sep 03, 2024 | 79.75 | 81.38 | 78.47 | 78.94 | 252,637 | -2.12(-2.62%) |
Aug 30, 2024 | 80.24 | 81.11 | 79.43 | 81.06 | 131,964 | +0.95(+1.19%) |
Aug 29, 2024 | 81.43 | 81.49 | 80.01 | 80.11 | 186,130 | -0.56(-0.69%) |
Aug 28, 2024 | 79.99 | 81.34 | 79.84 | 80.67 | 143,409 | +0.55(+0.69%) |
Aug 27, 2024 | 80.00 | 80.98 | 79.19 | 80.12 | 113,592 | -0.37(-0.46%) |
Aug 26, 2024 | 82.56 | 82.94 | 80.46 | 80.49 | 175,871 | -1.14(-1.40%) |
Aug 23, 2024 | 78.65 | 83.61 | 77.89 | 81.63 | 254,401 | +4.00(+5.15%) |
Aug 22, 2024 | 77.99 | 78.61 | 77.55 | 77.63 | 92,116 | -0.54(-0.69%) |
Aug 21, 2024 | 77.44 | 78.32 | 76.60 | 78.17 | 147,445 | +1.11(+1.44%) |
Aug 20, 2024 | 78.33 | 78.33 | 76.67 | 77.06 | 140,098 | -1.67(-2.12%) |
Aug 19, 2024 | 76.98 | 79.23 | 76.98 | 78.73 | 186,093 | +1.85(+2.41%) |
Aug 16, 2024 | 75.30 | 77.40 | 74.94 | 76.88 | 179,998 | +1.48(+1.96%) |
Aug 15, 2024 | 76.56 | 77.25 | 75.25 | 75.40 | 213,515 | +1.54(+2.09%) |
Aug 14, 2024 | 73.92 | 73.92 | 72.62 | 73.86 | 144,919 | +0.40(+0.54%) |
Aug 13, 2024 | 73.15 | 73.70 | 71.59 | 73.46 | 136,521 | +1.38(+1.91%) |
Aug 12, 2024 | 73.96 | 74.87 | 71.79 | 72.08 | 143,778 | -1.31(-1.78%) |
Aug 09, 2024 | 74.45 | 74.45 | 72.55 | 73.39 | 140,380 | -1.02(-1.37%) |
Aug 08, 2024 | 74.74 | 75.22 | 73.16 | 74.41 | 168,376 | +0.95(+1.29%) |
Aug 07, 2024 | 75.74 | 76.21 | 72.18 | 73.46 | 260,458 | -1.13(-1.51%) |
Aug 06, 2024 | 73.33 | 75.65 | 72.64 | 74.59 | 232,987 | +0.65(+0.88%) |
Aug 05, 2024 | 71.72 | 75.40 | 70.17 | 73.94 | 603,573 | -1.64(-2.17%) |
Aug 02, 2024 | 73.55 | 75.82 | 72.18 | 75.58 | 326,432 | -1.64(-2.12%) |