Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 78.67 | 79.45 | 78.09 | 79.39 | 75,018 | +1.40(+1.80%) |
Sep 11, 2024 | 77.66 | 78.45 | 76.04 | 77.99 | 129,872 | -0.40(-0.51%) |
Sep 10, 2024 | 80.13 | 81.30 | 76.55 | 78.39 | 126,218 | -1.36(-1.71%) |
Sep 09, 2024 | 79.11 | 80.26 | 77.98 | 79.75 | 162,859 | +0.89(+1.13%) |
Sep 06, 2024 | 80.60 | 80.81 | 77.55 | 78.86 | 173,084 | -1.32(-1.65%) |
Sep 05, 2024 | 80.98 | 81.24 | 79.48 | 80.18 | 92,015 | -0.36(-0.45%) |
Sep 04, 2024 | 81.72 | 82.66 | 80.41 | 80.54 | 97,286 | -1.25(-1.53%) |
Sep 03, 2024 | 83.43 | 83.93 | 81.20 | 81.79 | 93,856 | -2.19(-2.61%) |
Aug 30, 2024 | 82.99 | 84.19 | 82.50 | 83.98 | 117,902 | +0.68(+0.82%) |
Aug 29, 2024 | 82.88 | 84.53 | 82.60 | 83.30 | 74,980 | +0.53(+0.64%) |
Aug 28, 2024 | 83.05 | 84.40 | 82.47 | 82.77 | 103,401 | -0.35(-0.42%) |
Aug 27, 2024 | 84.00 | 84.63 | 82.95 | 83.12 | 70,961 | -1.56(-1.84%) |
Aug 26, 2024 | 87.41 | 87.41 | 84.67 | 84.68 | 93,557 | -1.57(-1.82%) |
Aug 23, 2024 | 83.65 | 88.67 | 82.25 | 86.25 | 141,199 | +3.44(+4.15%) |
Aug 22, 2024 | 82.97 | 83.45 | 81.64 | 82.81 | 57,839 | +0.05(+0.06%) |
Aug 21, 2024 | 83.32 | 83.64 | 81.75 | 82.76 | 58,452 | -0.48(-0.58%) |
Aug 20, 2024 | 85.24 | 85.24 | 83.06 | 83.24 | 61,492 | -2.17(-2.54%) |
Aug 19, 2024 | 84.54 | 85.66 | 84.54 | 85.41 | 84,363 | +0.93(+1.10%) |
Aug 16, 2024 | 83.48 | 86.29 | 83.48 | 84.48 | 78,086 | +0.93(+1.11%) |
Aug 15, 2024 | 83.57 | 85.62 | 83.00 | 83.55 | 105,581 | +2.23(+2.74%) |
Aug 14, 2024 | 82.95 | 82.95 | 78.47 | 81.32 | 153,885 | -1.08(-1.31%) |
Aug 13, 2024 | 82.31 | 82.86 | 80.88 | 82.40 | 88,540 | +1.05(+1.29%) |
Aug 12, 2024 | 81.67 | 82.00 | 80.18 | 81.35 | 140,141 | +0.28(+0.35%) |
Aug 09, 2024 | 82.05 | 82.19 | 80.29 | 81.07 | 76,515 | -1.31(-1.59%) |
Aug 08, 2024 | 82.22 | 82.44 | 81.07 | 82.38 | 118,415 | +1.67(+2.07%) |
Aug 07, 2024 | 82.12 | 82.91 | 80.49 | 80.71 | 160,396 | +0.09(+0.11%) |
Aug 06, 2024 | 82.00 | 82.92 | 80.31 | 80.62 | 186,726 | -0.67(-0.82%) |
Aug 05, 2024 | 80.26 | 83.91 | 78.80 | 81.29 | 269,892 | -3.55(-4.18%) |
Aug 02, 2024 | 82.78 | 85.05 | 81.23 | 84.84 | 191,982 | -1.66(-1.92%) |
Aug 01, 2024 | 91.00 | 91.46 | 85.55 | 86.50 | 152,424 | -4.23(-4.66%) |
Jul 31, 2024 | 92.07 | 93.75 | 89.66 | 90.73 | 134,119 | -0.40(-0.44%) |
Jul 30, 2024 | 91.18 | 91.61 | 90.24 | 91.13 | 78,958 | +0.49(+0.54%) |
Jul 29, 2024 | 94.63 | 94.63 | 89.95 | 90.64 | 110,580 | -3.54(-3.76%) |
Jul 26, 2024 | 93.49 | 94.54 | 91.70 | 94.18 | 201,081 | +2.61(+2.85%) |
Jul 25, 2024 | 87.28 | 92.56 | 87.28 | 91.57 | 219,119 | +4.68(+5.39%) |
Jul 24, 2024 | 88.08 | 89.98 | 86.49 | 86.89 | 112,417 | -2.11(-2.37%) |
Jul 23, 2024 | 86.93 | 90.25 | 86.82 | 89.00 | 159,158 | +2.03(+2.33%) |
Jul 22, 2024 | 81.09 | 87.68 | 80.14 | 86.97 | 194,513 | +5.94(+7.33%) |
Jul 19, 2024 | 80.02 | 83.03 | 79.21 | 81.03 | 254,659 | -1.35(-1.64%) |
Jul 18, 2024 | 90.00 | 90.08 | 81.44 | 82.38 | 439,550 | -11.28(-12.04%) |
Jul 17, 2024 | 93.54 | 95.46 | 93.02 | 93.66 | 310,791 | -0.53(-0.56%) |
Jul 16, 2024 | 91.82 | 94.49 | 90.94 | 94.19 | 392,797 | +3.52(+3.88%) |
Jul 15, 2024 | 89.41 | 91.96 | 89.09 | 90.67 | 173,263 | +1.91(+2.15%) |
Jul 12, 2024 | 87.57 | 90.00 | 87.10 | 88.76 | 155,817 | +1.79(+2.06%) |
Jul 11, 2024 | 85.49 | 88.26 | 85.46 | 86.97 | 148,510 | +2.25(+2.66%) |
Jul 10, 2024 | 81.63 | 84.97 | 81.30 | 84.72 | 115,316 | +3.62(+4.46%) |
Jul 09, 2024 | 81.41 | 82.00 | 80.50 | 81.10 | 134,987 | -0.56(-0.69%) |
Jul 08, 2024 | 81.94 | 83.28 | 80.97 | 81.66 | 88,273 | +0.34(+0.42%) |
Jul 05, 2024 | 79.20 | 81.49 | 78.63 | 81.32 | 85,886 | +1.70(+2.14%) |
Jul 03, 2024 | 80.32 | 80.68 | 79.28 | 79.62 | 71,167 | -1.42(-1.75%) |
Jul 02, 2024 | 80.34 | 81.54 | 79.82 | 81.04 | 129,791 | +0.92(+1.15%) |