Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 85.54 | 86.56 | 85.43 | 85.44 | 1,662,199 | -0.25(-0.29%) |
Sep 26, 2024 | 85.22 | 86.05 | 85.11 | 85.69 | 2,780,181 | +0.59(+0.69%) |
Sep 25, 2024 | 86.50 | 86.84 | 85.09 | 85.10 | 1,493,162 | -1.29(-1.49%) |
Sep 24, 2024 | 86.18 | 86.75 | 85.49 | 86.39 | 4,764,121 | +0.82(+0.96%) |
Sep 23, 2024 | 85.34 | 86.14 | 85.04 | 85.57 | 3,492,827 | -0.29(-0.34%) |
Sep 20, 2024 | 86.05 | 86.34 | 85.09 | 85.86 | 3,589,151 | -1.04(-1.20%) |
Sep 19, 2024 | 87.09 | 87.70 | 86.53 | 86.90 | 2,338,865 | +0.86(+1.00%) |
Sep 18, 2024 | 86.70 | 87.00 | 85.38 | 86.04 | 1,493,829 | -0.60(-0.69%) |
Sep 17, 2024 | 87.57 | 87.72 | 86.30 | 86.64 | 1,608,028 | -0.64(-0.73%) |
Sep 16, 2024 | 87.19 | 87.37 | 86.02 | 87.28 | 1,124,368 | +0.96(+1.11%) |
Sep 13, 2024 | 87.13 | 87.19 | 86.11 | 86.32 | 1,312,977 | -0.45(-0.52%) |
Sep 12, 2024 | 86.65 | 86.87 | 85.29 | 86.77 | 2,152,097 | +0.70(+0.81%) |
Sep 11, 2024 | 83.91 | 86.26 | 82.60 | 86.07 | 2,420,165 | +2.02(+2.40%) |
Sep 10, 2024 | 84.76 | 85.00 | 83.20 | 84.05 | 2,135,696 | -0.59(-0.70%) |
Sep 09, 2024 | 83.31 | 84.74 | 82.98 | 84.64 | 1,410,577 | +1.79(+2.16%) |
Sep 06, 2024 | 83.50 | 84.20 | 82.46 | 82.85 | 1,406,859 | -0.65(-0.78%) |
Sep 05, 2024 | 84.81 | 84.92 | 83.10 | 83.50 | 1,253,780 | -0.97(-1.15%) |
Sep 04, 2024 | 83.24 | 84.66 | 83.24 | 84.47 | 1,641,033 | +1.08(+1.30%) |
Sep 03, 2024 | 82.45 | 83.86 | 82.01 | 83.39 | 2,440,693 | +0.45(+0.54%) |
Aug 30, 2024 | 82.44 | 83.31 | 81.92 | 82.94 | 1,568,344 | +0.63(+0.77%) |
Aug 29, 2024 | 83.05 | 83.22 | 82.18 | 82.31 | 891,110 | -0.26(-0.31%) |
Aug 28, 2024 | 83.04 | 83.82 | 82.02 | 82.57 | 1,516,238 | -0.61(-0.73%) |
Aug 27, 2024 | 82.13 | 83.78 | 82.13 | 83.18 | 1,764,201 | +0.60(+0.73%) |
Aug 26, 2024 | 82.89 | 83.27 | 81.89 | 82.58 | 1,611,651 | +0.56(+0.68%) |
Aug 23, 2024 | 80.38 | 82.86 | 80.38 | 82.02 | 2,457,705 | +1.66(+2.07%) |
Aug 22, 2024 | 79.63 | 80.44 | 79.17 | 80.36 | 1,930,336 | +0.53(+0.66%) |
Aug 21, 2024 | 79.35 | 80.35 | 79.35 | 79.83 | 1,410,500 | +0.52(+0.66%) |
Aug 20, 2024 | 79.73 | 79.94 | 78.85 | 79.31 | 1,058,397 | -0.34(-0.43%) |
Aug 19, 2024 | 79.10 | 79.75 | 78.85 | 79.65 | 1,274,652 | +0.61(+0.77%) |
Aug 16, 2024 | 79.46 | 79.51 | 78.59 | 79.04 | 986,933 | -0.35(-0.44%) |
Aug 15, 2024 | 78.53 | 79.96 | 78.41 | 79.39 | 1,588,069 | +1.36(+1.74%) |
Aug 14, 2024 | 77.57 | 78.18 | 77.16 | 78.03 | 1,438,179 | +0.47(+0.61%) |
Aug 13, 2024 | 77.55 | 77.70 | 77.06 | 77.56 | 1,295,780 | +0.36(+0.47%) |
Aug 12, 2024 | 77.79 | 78.00 | 76.89 | 77.20 | 1,416,175 | -0.58(-0.75%) |
Aug 09, 2024 | 78.01 | 78.55 | 77.26 | 77.78 | 1,574,110 | -0.57(-0.73%) |
Aug 08, 2024 | 77.94 | 78.60 | 77.78 | 78.35 | 1,338,445 | +0.97(+1.25%) |
Aug 07, 2024 | 78.49 | 79.14 | 77.37 | 77.38 | 1,868,696 | -0.19(-0.24%) |
Aug 06, 2024 | 77.25 | 78.53 | 76.56 | 77.57 | 2,598,474 | +0.51(+0.66%) |
Aug 05, 2024 | 76.16 | 77.65 | 75.18 | 77.06 | 2,334,132 | -1.75(-2.22%) |
Aug 02, 2024 | 79.12 | 79.44 | 77.23 | 78.81 | 2,246,177 | -1.56(-1.94%) |
Aug 01, 2024 | 83.98 | 84.12 | 80.16 | 80.37 | 2,586,061 | -3.45(-4.12%) |
Jul 31, 2024 | 84.59 | 85.88 | 81.72 | 83.82 | 3,422,428 | +1.70(+2.07%) |
Jul 30, 2024 | 82.47 | 83.06 | 81.84 | 82.12 | 2,152,746 | -0.16(-0.19%) |
Jul 29, 2024 | 82.35 | 83.08 | 81.90 | 82.28 | 2,211,580 | +0.01(+0.01%) |
Jul 26, 2024 | 81.38 | 82.57 | 81.38 | 82.27 | 1,957,328 | +1.32(+1.63%) |
Jul 25, 2024 | 80.85 | 82.07 | 80.67 | 80.95 | 1,523,149 | -0.11(-0.14%) |
Jul 24, 2024 | 81.50 | 82.11 | 81.03 | 81.06 | 1,811,238 | -0.93(-1.13%) |
Jul 23, 2024 | 83.34 | 83.59 | 81.94 | 81.99 | 1,495,480 | -1.63(-1.95%) |
Jul 22, 2024 | 83.77 | 84.33 | 83.36 | 83.62 | 1,112,521 | +0.06(+0.07%) |
Jul 19, 2024 | 83.12 | 83.94 | 82.62 | 83.56 | 1,418,815 | +0.28(+0.34%) |
Jul 18, 2024 | 83.70 | 84.30 | 82.71 | 83.28 | 1,393,589 | -0.63(-0.75%) |
Jul 17, 2024 | 84.22 | 84.72 | 83.43 | 83.91 | 1,783,487 | -0.36(-0.43%) |
Jul 16, 2024 | 83.54 | 84.62 | 82.67 | 84.27 | 2,471,636 | +0.73(+0.87%) |
Jul 15, 2024 | 83.28 | 83.86 | 82.68 | 83.54 | 2,013,175 | +0.20(+0.24%) |
Jul 12, 2024 | 83.37 | 83.89 | 82.81 | 83.34 | 1,382,136 | +0.07(+0.08%) |
Jul 11, 2024 | 81.54 | 83.50 | 81.40 | 83.27 | 2,326,694 | +2.06(+2.54%) |
Jul 10, 2024 | 79.30 | 81.27 | 79.08 | 81.21 | 2,074,846 | +2.75(+3.50%) |
Jul 09, 2024 | 79.94 | 80.10 | 78.29 | 78.46 | 2,674,368 | -1.47(-1.84%) |
Jul 08, 2024 | 79.51 | 80.11 | 79.26 | 79.93 | 1,730,418 | -0.29(-0.36%) |
Jul 05, 2024 | 81.14 | 81.25 | 79.99 | 80.22 | 1,793,304 | -0.49(-0.61%) |
Jul 03, 2024 | 79.32 | 81.55 | 79.19 | 80.71 | 1,219,766 | +1.85(+2.35%) |
Jul 02, 2024 | 78.03 | 78.92 | 77.60 | 78.86 | 2,692,975 | +1.36(+1.75%) |