Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 83.73 | 83.73 | 82.31 | 82.59 | 1,123,704 | -1.56(-1.85%) |
Sep 19, 2024 | 83.21 | 84.16 | 82.36 | 84.15 | 475,023 | +2.91(+3.58%) |
Sep 18, 2024 | 81.84 | 83.36 | 80.99 | 81.24 | 433,775 | -0.34(-0.42%) |
Sep 17, 2024 | 81.37 | 82.46 | 80.50 | 81.58 | 611,699 | +0.95(+1.18%) |
Sep 16, 2024 | 80.22 | 80.85 | 79.85 | 80.63 | 640,780 | +0.86(+1.08%) |
Sep 13, 2024 | 79.43 | 80.04 | 79.32 | 79.77 | 471,497 | +0.96(+1.22%) |
Sep 12, 2024 | 79.06 | 79.40 | 78.18 | 78.81 | 584,189 | -0.16(-0.20%) |
Sep 11, 2024 | 78.74 | 79.50 | 76.75 | 78.97 | 494,071 | +0.06(+0.08%) |
Sep 10, 2024 | 79.06 | 79.72 | 78.27 | 78.91 | 459,439 | +0.09(+0.11%) |
Sep 09, 2024 | 78.71 | 80.17 | 77.77 | 78.82 | 516,858 | +0.46(+0.59%) |
Sep 06, 2024 | 78.99 | 80.28 | 78.26 | 78.36 | 245,239 | -0.73(-0.92%) |
Sep 05, 2024 | 79.12 | 80.04 | 77.87 | 79.09 | 527,492 | -0.13(-0.16%) |
Sep 04, 2024 | 80.00 | 80.50 | 78.14 | 79.22 | 715,563 | -1.73(-2.14%) |
Sep 03, 2024 | 83.51 | 84.40 | 80.66 | 80.95 | 416,468 | -3.58(-4.24%) |
Aug 30, 2024 | 84.01 | 84.55 | 83.45 | 84.53 | 269,455 | +0.74(+0.88%) |
Aug 29, 2024 | 83.56 | 84.64 | 82.90 | 83.79 | 292,796 | +0.85(+1.02%) |
Aug 28, 2024 | 82.90 | 83.72 | 82.83 | 82.94 | 237,023 | -0.26(-0.31%) |
Aug 27, 2024 | 84.45 | 84.45 | 82.87 | 83.20 | 221,984 | -1.58(-1.86%) |
Aug 26, 2024 | 85.05 | 86.23 | 84.55 | 84.78 | 296,040 | +0.08(+0.09%) |
Aug 23, 2024 | 83.02 | 85.08 | 82.92 | 84.70 | 310,933 | +2.15(+2.60%) |
Aug 22, 2024 | 83.24 | 83.59 | 82.26 | 82.55 | 300,841 | -0.71(-0.85%) |
Aug 21, 2024 | 82.40 | 83.29 | 81.80 | 83.26 | 409,255 | +1.43(+1.75%) |
Aug 20, 2024 | 83.00 | 83.50 | 81.70 | 81.83 | 424,448 | -1.56(-1.87%) |
Aug 19, 2024 | 83.11 | 83.49 | 82.53 | 83.39 | 280,941 | +0.72(+0.87%) |
Aug 16, 2024 | 82.52 | 83.40 | 82.17 | 82.67 | 488,742 | +0.11(+0.13%) |
Aug 15, 2024 | 82.86 | 83.68 | 82.33 | 82.56 | 480,559 | +1.18(+1.44%) |
Aug 14, 2024 | 81.24 | 81.67 | 80.65 | 81.39 | 413,748 | +0.18(+0.22%) |
Aug 13, 2024 | 80.37 | 81.30 | 79.76 | 81.21 | 404,405 | +1.23(+1.54%) |
Aug 12, 2024 | 80.62 | 80.62 | 79.43 | 79.97 | 339,066 | -0.59(-0.73%) |
Aug 09, 2024 | 81.05 | 81.08 | 79.63 | 80.56 | 334,908 | -0.18(-0.22%) |
Aug 08, 2024 | 80.86 | 80.86 | 79.67 | 80.74 | 532,709 | +1.10(+1.38%) |
Aug 07, 2024 | 81.56 | 82.16 | 79.46 | 79.65 | 464,240 | -1.05(-1.30%) |
Aug 06, 2024 | 80.75 | 82.13 | 79.76 | 80.69 | 480,866 | +0.08(+0.10%) |
Aug 05, 2024 | 78.79 | 81.33 | 77.39 | 80.61 | 753,141 | -0.51(-0.63%) |
Aug 02, 2024 | 82.00 | 82.22 | 79.67 | 81.12 | 634,908 | -3.04(-3.61%) |
Aug 01, 2024 | 84.35 | 86.58 | 82.81 | 84.16 | 626,789 | -2.44(-2.82%) |
Jul 31, 2024 | 85.85 | 90.12 | 82.80 | 86.60 | 816,692 | +1.38(+1.62%) |
Jul 30, 2024 | 85.10 | 85.96 | 83.96 | 85.21 | 885,495 | +0.56(+0.66%) |
Jul 29, 2024 | 84.89 | 85.05 | 83.77 | 84.65 | 449,435 | -0.26(-0.31%) |
Jul 26, 2024 | 84.56 | 85.71 | 83.98 | 84.91 | 502,100 | +1.67(+2.01%) |
Jul 25, 2024 | 80.31 | 84.37 | 80.31 | 83.24 | 594,802 | +3.06(+3.81%) |
Jul 24, 2024 | 82.74 | 83.50 | 80.02 | 80.18 | 665,306 | -3.02(-3.63%) |
Jul 23, 2024 | 83.24 | 83.83 | 82.53 | 83.20 | 351,918 | -0.45(-0.54%) |
Jul 22, 2024 | 83.92 | 84.26 | 82.36 | 83.65 | 430,916 | +0.49(+0.59%) |
Jul 19, 2024 | 84.34 | 84.34 | 82.50 | 83.16 | 279,671 | -1.27(-1.51%) |
Jul 18, 2024 | 85.56 | 88.23 | 84.31 | 84.44 | 333,920 | -2.12(-2.45%) |
Jul 17, 2024 | 87.10 | 88.18 | 86.44 | 86.56 | 612,100 | -0.98(-1.12%) |
Jul 16, 2024 | 84.64 | 87.59 | 84.33 | 87.53 | 480,078 | +3.43(+4.07%) |
Jul 15, 2024 | 83.26 | 84.86 | 83.26 | 84.11 | 362,983 | +1.08(+1.30%) |
Jul 12, 2024 | 82.66 | 83.91 | 81.68 | 83.03 | 392,745 | +1.40(+1.72%) |
Jul 11, 2024 | 80.33 | 82.62 | 79.97 | 81.63 | 563,953 | +2.30(+2.90%) |
Jul 10, 2024 | 78.81 | 79.50 | 78.55 | 79.33 | 297,842 | +0.75(+0.95%) |
Jul 09, 2024 | 79.01 | 79.41 | 78.20 | 78.58 | 356,629 | -0.58(-0.73%) |
Jul 08, 2024 | 79.02 | 79.53 | 78.53 | 79.16 | 680,569 | +0.67(+0.85%) |
Jul 05, 2024 | 79.35 | 79.50 | 78.18 | 78.49 | 941,200 | -1.10(-1.38%) |
Jul 03, 2024 | 79.54 | 80.18 | 78.94 | 79.59 | 312,745 | +0.37(+0.47%) |
Jul 02, 2024 | 78.74 | 79.42 | 78.30 | 79.22 | 684,834 | +0.54(+0.68%) |