Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 78.98 | 80.15 | 78.70 | 79.93 | 433,719 | +1.29(+1.64%) |
Sep 26, 2024 | 78.35 | 78.93 | 77.82 | 78.64 | 392,838 | +1.08(+1.39%) |
Sep 25, 2024 | 78.87 | 79.08 | 77.04 | 77.56 | 516,316 | -1.24(-1.57%) |
Sep 24, 2024 | 79.32 | 79.57 | 77.81 | 78.80 | 427,734 | -0.40(-0.51%) |
Sep 23, 2024 | 79.94 | 80.23 | 78.84 | 79.20 | 440,688 | -0.33(-0.41%) |
Sep 20, 2024 | 78.75 | 80.58 | 78.12 | 79.53 | 1,224,727 | +0.94(+1.20%) |
Sep 19, 2024 | 79.77 | 79.85 | 77.97 | 78.59 | 597,149 | +1.05(+1.35%) |
Sep 18, 2024 | 78.70 | 80.15 | 77.46 | 77.54 | 662,426 | -1.26(-1.60%) |
Sep 17, 2024 | 78.84 | 80.10 | 78.38 | 78.80 | 444,411 | +0.55(+0.70%) |
Sep 16, 2024 | 78.63 | 79.25 | 77.84 | 78.25 | 372,712 | +0.02(+0.03%) |
Sep 13, 2024 | 77.04 | 78.66 | 76.79 | 78.23 | 394,542 | +1.65(+2.15%) |
Sep 12, 2024 | 75.48 | 77.41 | 75.20 | 76.58 | 507,217 | +1.43(+1.90%) |
Sep 11, 2024 | 74.65 | 76.01 | 74.12 | 75.15 | 581,570 | +0.46(+0.62%) |
Sep 10, 2024 | 76.68 | 76.79 | 74.45 | 74.69 | 597,627 | -1.62(-2.12%) |
Sep 09, 2024 | 76.65 | 77.89 | 76.04 | 76.31 | 765,582 | +0.07(+0.09%) |
Sep 06, 2024 | 79.46 | 79.82 | 76.09 | 76.24 | 924,244 | -3.25(-4.09%) |
Sep 05, 2024 | 82.37 | 82.95 | 79.08 | 79.49 | 835,884 | -3.17(-3.83%) |
Sep 04, 2024 | 78.11 | 83.50 | 73.84 | 82.66 | 1,324,407 | +4.03(+5.13%) |
Sep 03, 2024 | 79.36 | 80.89 | 78.38 | 78.63 | 1,326,617 | -0.93(-1.17%) |
Aug 30, 2024 | 77.21 | 79.65 | 77.21 | 79.56 | 736,798 | +2.47(+3.20%) |
Aug 29, 2024 | 76.00 | 78.10 | 75.35 | 77.09 | 459,405 | +1.55(+2.05%) |
Aug 28, 2024 | 76.05 | 76.35 | 74.99 | 75.54 | 315,081 | -0.78(-1.02%) |
Aug 27, 2024 | 76.10 | 76.67 | 75.24 | 76.32 | 301,287 | +0.36(+0.47%) |
Aug 26, 2024 | 76.94 | 77.16 | 75.89 | 75.96 | 341,132 | -0.66(-0.86%) |
Aug 23, 2024 | 75.64 | 77.07 | 75.14 | 76.62 | 378,723 | +1.47(+1.96%) |
Aug 22, 2024 | 75.17 | 75.62 | 74.11 | 75.15 | 405,434 | +0.21(+0.28%) |
Aug 21, 2024 | 74.17 | 75.19 | 73.63 | 74.94 | 333,044 | +1.00(+1.35%) |
Aug 20, 2024 | 75.13 | 75.61 | 73.76 | 73.94 | 479,292 | -1.78(-2.35%) |
Aug 19, 2024 | 74.75 | 75.79 | 74.14 | 75.72 | 544,287 | +0.84(+1.12%) |
Aug 16, 2024 | 73.20 | 75.17 | 72.78 | 74.88 | 523,468 | +1.29(+1.75%) |
Aug 15, 2024 | 72.33 | 74.31 | 71.33 | 73.59 | 705,608 | +2.43(+3.41%) |
Aug 14, 2024 | 71.46 | 71.50 | 69.94 | 71.16 | 341,653 | +0.09(+0.13%) |
Aug 13, 2024 | 69.72 | 71.36 | 69.64 | 71.07 | 363,279 | +1.45(+2.08%) |
Aug 12, 2024 | 71.32 | 71.48 | 69.52 | 69.62 | 360,689 | -1.55(-2.18%) |
Aug 09, 2024 | 71.51 | 72.66 | 71.09 | 71.17 | 452,493 | -0.75(-1.04%) |
Aug 08, 2024 | 70.41 | 72.51 | 67.32 | 71.92 | 521,764 | +2.23(+3.20%) |
Aug 07, 2024 | 69.52 | 70.53 | 68.57 | 69.69 | 699,794 | +0.57(+0.82%) |
Aug 06, 2024 | 68.04 | 70.03 | 67.00 | 69.12 | 931,419 | +1.14(+1.68%) |
Aug 05, 2024 | 67.50 | 70.15 | 65.01 | 67.98 | 1,513,627 | -3.43(-4.80%) |
Aug 02, 2024 | 75.25 | 75.25 | 70.35 | 71.41 | 1,346,246 | -6.46(-8.30%) |
Aug 01, 2024 | 78.46 | 79.07 | 76.19 | 77.87 | 931,786 | -0.61(-0.78%) |
Jul 31, 2024 | 78.36 | 80.30 | 77.78 | 78.48 | 528,828 | +0.06(+0.08%) |
Jul 30, 2024 | 80.18 | 81.03 | 77.66 | 78.42 | 516,956 | -1.19(-1.49%) |
Jul 29, 2024 | 80.98 | 80.98 | 78.64 | 79.61 | 592,406 | -1.37(-1.69%) |
Jul 26, 2024 | 80.03 | 82.39 | 80.01 | 80.98 | 532,086 | +1.22(+1.53%) |
Jul 25, 2024 | 78.88 | 80.54 | 78.56 | 79.76 | 734,224 | +1.60(+2.05%) |
Jul 24, 2024 | 78.94 | 79.47 | 76.39 | 78.16 | 707,322 | -0.63(-0.80%) |
Jul 23, 2024 | 75.37 | 78.86 | 74.55 | 78.79 | 800,430 | +3.35(+4.44%) |
Jul 22, 2024 | 73.45 | 75.88 | 73.33 | 75.44 | 985,522 | +2.06(+2.81%) |
Jul 19, 2024 | 78.46 | 78.51 | 73.06 | 73.38 | 1,075,724 | -4.42(-5.68%) |
Jul 18, 2024 | 78.55 | 79.61 | 77.56 | 77.80 | 478,548 | -0.85(-1.08%) |
Jul 17, 2024 | 81.49 | 82.19 | 78.38 | 78.65 | 899,265 | -2.79(-3.43%) |
Jul 16, 2024 | 77.98 | 82.06 | 77.98 | 81.44 | 1,183,663 | +4.38(+5.68%) |
Jul 15, 2024 | 77.04 | 78.43 | 76.31 | 77.06 | 734,509 | +0.57(+0.75%) |
Jul 12, 2024 | 76.00 | 76.83 | 75.46 | 76.49 | 686,173 | +0.76(+1.00%) |
Jul 11, 2024 | 78.64 | 79.20 | 74.90 | 75.73 | 1,354,850 | -3.31(-4.19%) |
Jul 10, 2024 | 81.66 | 81.66 | 78.71 | 79.04 | 519,143 | -2.62(-3.21%) |
Jul 09, 2024 | 81.34 | 82.86 | 80.89 | 81.66 | 330,976 | +0.09(+0.11%) |
Jul 08, 2024 | 82.14 | 82.76 | 81.46 | 81.57 | 480,294 | -1.00(-1.21%) |
Jul 05, 2024 | 83.07 | 83.48 | 81.17 | 82.57 | 471,188 | -0.99(-1.18%) |
Jul 03, 2024 | 85.21 | 85.76 | 82.84 | 83.56 | 349,958 | -2.20(-2.57%) |
Jul 02, 2024 | 86.79 | 87.44 | 84.84 | 85.76 | 455,340 | -0.86(-0.99%) |