Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 1,000,534 | +0.63(+0.74%) |
Sep 26, 2024 | 83.85 | 85.21 | 83.82 | 85.01 | 1,661,056 | +1.17(+1.40%) |
Sep 25, 2024 | 85.35 | 85.38 | 83.52 | 83.84 | 1,492,684 | -1.05(-1.24%) |
Sep 24, 2024 | 84.36 | 85.35 | 84.23 | 84.89 | 1,709,833 | +1.62(+1.95%) |
Sep 23, 2024 | 81.83 | 83.58 | 81.58 | 83.27 | 1,581,664 | +1.66(+2.03%) |
Sep 20, 2024 | 82.53 | 82.90 | 81.52 | 81.61 | 5,249,607 | -1.52(-1.83%) |
Sep 19, 2024 | 83.00 | 84.04 | 82.50 | 83.13 | 2,667,144 | +1.64(+2.01%) |
Sep 18, 2024 | 81.93 | 82.81 | 81.32 | 81.49 | 1,369,119 | +0.02(+0.02%) |
Sep 17, 2024 | 79.95 | 81.71 | 79.89 | 81.47 | 1,564,167 | +1.74(+2.18%) |
Sep 16, 2024 | 79.21 | 80.43 | 79.21 | 79.73 | 1,304,887 | +0.58(+0.73%) |
Sep 13, 2024 | 78.51 | 79.77 | 78.33 | 79.15 | 1,279,871 | +1.45(+1.87%) |
Sep 12, 2024 | 77.49 | 78.68 | 77.49 | 77.70 | 1,494,039 | +0.25(+0.32%) |
Sep 11, 2024 | 76.99 | 77.68 | 76.11 | 77.45 | 1,462,499 | +0.67(+0.87%) |
Sep 10, 2024 | 78.33 | 78.42 | 76.47 | 76.78 | 1,552,768 | -1.69(-2.15%) |
Sep 09, 2024 | 78.36 | 79.29 | 77.63 | 78.47 | 1,484,508 | -0.09(-0.11%) |
Sep 06, 2024 | 78.39 | 79.69 | 78.01 | 78.56 | 1,444,251 | +0.02(+0.03%) |
Sep 05, 2024 | 80.50 | 80.83 | 78.42 | 78.54 | 1,363,060 | -1.59(-1.98%) |
Sep 04, 2024 | 79.82 | 80.87 | 79.82 | 80.13 | 1,337,667 | +1.02(+1.29%) |
Sep 03, 2024 | 82.17 | 82.23 | 78.38 | 79.11 | 2,946,399 | -3.98(-4.79%) |
Aug 30, 2024 | 82.86 | 83.31 | 82.19 | 83.09 | 1,772,226 | +0.16(+0.19%) |
Aug 29, 2024 | 82.34 | 83.44 | 81.89 | 82.93 | 1,380,340 | +1.08(+1.32%) |
Aug 28, 2024 | 81.10 | 82.26 | 81.00 | 81.85 | 1,308,905 | +0.23(+0.28%) |
Aug 27, 2024 | 81.49 | 81.87 | 81.17 | 81.62 | 1,299,975 | -0.02(-0.02%) |
Aug 26, 2024 | 80.53 | 81.97 | 80.09 | 81.64 | 1,180,585 | +1.23(+1.53%) |
Aug 23, 2024 | 79.37 | 80.68 | 79.11 | 80.41 | 1,249,246 | +1.53(+1.94%) |
Aug 22, 2024 | 80.09 | 80.17 | 78.55 | 78.88 | 1,457,145 | -1.25(-1.56%) |
Aug 21, 2024 | 80.60 | 80.99 | 79.98 | 80.13 | 1,252,136 | +0.07(+0.09%) |
Aug 20, 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 1,186,662 | -1.08(-1.33%) |
Aug 19, 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 863,833 | +0.17(+0.21%) |
Aug 16, 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 1,777,141 | +1.19(+1.49%) |
Aug 15, 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 1,533,152 | -0.27(-0.34%) |
Aug 14, 2024 | 80.09 | 80.52 | 79.52 | 80.05 | 1,299,713 | -0.38(-0.47%) |
Aug 13, 2024 | 80.30 | 81.15 | 79.53 | 80.43 | 1,291,518 | +0.08(+0.10%) |
Aug 12, 2024 | 79.50 | 81.33 | 79.46 | 80.35 | 2,228,683 | +1.05(+1.33%) |
Aug 09, 2024 | 79.18 | 79.36 | 77.23 | 79.29 | 1,563,798 | +0.26(+0.33%) |
Aug 08, 2024 | 76.71 | 79.13 | 75.06 | 79.04 | 3,000,703 | +6.19(+8.50%) |
Aug 07, 2024 | 74.02 | 74.76 | 72.77 | 72.84 | 2,895,034 | -0.10(-0.14%) |
Aug 06, 2024 | 72.55 | 73.13 | 71.70 | 72.94 | 1,834,357 | +0.54(+0.74%) |
Aug 05, 2024 | 71.77 | 72.54 | 71.03 | 72.41 | 1,598,147 | -0.36(-0.49%) |
Aug 02, 2024 | 74.59 | 74.76 | 71.35 | 72.77 | 1,763,832 | -2.56(-3.40%) |
Aug 01, 2024 | 76.06 | 77.36 | 75.08 | 75.33 | 1,589,904 | -0.59(-0.77%) |
Jul 31, 2024 | 76.03 | 77.06 | 75.77 | 75.92 | 1,550,498 | -0.04(-0.05%) |
Jul 30, 2024 | 74.11 | 76.31 | 73.88 | 75.96 | 1,688,862 | +1.79(+2.41%) |
Jul 29, 2024 | 74.54 | 74.75 | 73.55 | 74.17 | 1,243,198 | -0.41(-0.55%) |
Jul 26, 2024 | 73.38 | 74.67 | 73.24 | 74.57 | 1,679,010 | +1.52(+2.08%) |
Jul 25, 2024 | 70.97 | 73.48 | 70.83 | 73.05 | 1,625,676 | +2.02(+2.84%) |
Jul 24, 2024 | 70.34 | 71.18 | 70.05 | 71.04 | 1,224,413 | +0.95(+1.36%) |
Jul 23, 2024 | 70.37 | 70.93 | 69.98 | 70.08 | 1,947,392 | -0.86(-1.22%) |
Jul 22, 2024 | 71.63 | 71.73 | 70.59 | 70.95 | 998,297 | -0.35(-0.49%) |
Jul 19, 2024 | 72.42 | 72.42 | 70.68 | 71.29 | 1,131,929 | -0.67(-0.93%) |
Jul 18, 2024 | 72.26 | 72.73 | 71.59 | 71.96 | 1,251,634 | -0.46(-0.63%) |
Jul 17, 2024 | 72.73 | 73.26 | 72.17 | 72.42 | 1,763,713 | -0.33(-0.45%) |
Jul 16, 2024 | 69.92 | 73.05 | 69.87 | 72.75 | 1,727,529 | +2.43(+3.46%) |
Jul 15, 2024 | 69.85 | 70.42 | 69.29 | 70.31 | 1,635,790 | +0.11(+0.16%) |
Jul 12, 2024 | 70.38 | 70.59 | 69.58 | 70.20 | 1,420,474 | +0.29(+0.41%) |
Jul 11, 2024 | 69.56 | 70.97 | 69.54 | 69.91 | 1,769,669 | +0.60(+0.86%) |
Jul 10, 2024 | 69.59 | 69.75 | 68.95 | 69.32 | 2,219,004 | -0.12(-0.17%) |
Jul 09, 2024 | 68.76 | 69.67 | 68.70 | 69.44 | 2,136,992 | +0.49(+0.71%) |
Jul 08, 2024 | 69.66 | 70.00 | 68.73 | 68.95 | 1,842,123 | -0.76(-1.08%) |
Jul 05, 2024 | 69.38 | 70.09 | 68.90 | 69.70 | 3,363,521 | +0.18(+0.26%) |
Jul 03, 2024 | 70.39 | 70.74 | 69.37 | 69.53 | 1,891,648 | -0.86(-1.23%) |
Jul 02, 2024 | 73.13 | 73.27 | 70.00 | 70.39 | 2,220,931 | -2.53(-3.48%) |