Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 78.81 | 80.10 | 78.80 | 80.08 | 125,099 | +1.24(+1.57%) |
Sep 13, 2024 | 79.29 | 79.44 | 78.38 | 78.84 | 53,677 | +0.17(+0.22%) |
Sep 12, 2024 | 78.84 | 79.53 | 78.17 | 78.67 | 59,414 | +0.28(+0.36%) |
Sep 11, 2024 | 76.00 | 79.01 | 76.00 | 78.39 | 105,188 | +2.60(+3.43%) |
Sep 10, 2024 | 77.07 | 77.07 | 74.77 | 75.79 | 103,226 | -1.22(-1.58%) |
Sep 09, 2024 | 77.10 | 78.00 | 76.83 | 77.01 | 81,834 | -0.06(-0.08%) |
Sep 06, 2024 | 78.36 | 78.99 | 76.57 | 77.07 | 165,085 | -1.92(-2.43%) |
Sep 05, 2024 | 79.52 | 79.84 | 78.22 | 78.99 | 106,697 | -0.17(-0.21%) |
Sep 04, 2024 | 79.47 | 80.32 | 78.99 | 79.16 | 127,103 | -0.31(-0.39%) |
Sep 03, 2024 | 81.71 | 82.00 | 78.64 | 79.47 | 127,262 | -2.57(-3.13%) |
Aug 30, 2024 | 82.10 | 82.44 | 81.38 | 82.04 | 49,943 | +0.50(+0.61%) |
Aug 29, 2024 | 82.00 | 82.24 | 81.22 | 81.54 | 50,979 | -0.45(-0.55%) |
Aug 28, 2024 | 82.35 | 82.35 | 81.20 | 81.99 | 70,904 | -0.81(-0.98%) |
Aug 27, 2024 | 82.31 | 83.21 | 81.77 | 82.80 | 71,572 | +0.22(+0.27%) |
Aug 26, 2024 | 82.96 | 83.75 | 82.55 | 82.58 | 68,471 | +0.07(+0.08%) |
Aug 23, 2024 | 81.86 | 82.80 | 81.21 | 82.51 | 106,117 | +0.88(+1.08%) |
Aug 22, 2024 | 82.13 | 82.35 | 81.58 | 81.63 | 130,496 | -0.73(-0.89%) |
Aug 21, 2024 | 83.51 | 83.77 | 82.08 | 82.36 | 80,784 | -0.75(-0.90%) |
Aug 20, 2024 | 83.25 | 84.19 | 82.51 | 83.11 | 152,689 | -0.32(-0.38%) |
Aug 19, 2024 | 81.94 | 85.01 | 81.94 | 83.43 | 162,974 | +1.63(+2.00%) |
Aug 16, 2024 | 81.27 | 81.95 | 80.83 | 81.80 | 102,482 | +0.56(+0.70%) |
Aug 15, 2024 | 81.97 | 82.19 | 80.89 | 81.23 | 101,089 | +0.28(+0.34%) |
Aug 14, 2024 | 81.89 | 82.23 | 80.60 | 80.95 | 112,266 | -0.52(-0.63%) |
Aug 13, 2024 | 81.84 | 82.20 | 80.87 | 81.47 | 116,460 | +0.02(+0.02%) |
Aug 12, 2024 | 80.06 | 81.67 | 79.75 | 81.45 | 79,205 | +1.70(+2.14%) |
Aug 09, 2024 | 80.30 | 80.71 | 79.60 | 79.75 | 103,786 | -0.64(-0.80%) |
Aug 08, 2024 | 80.23 | 80.67 | 78.88 | 80.39 | 107,172 | +0.46(+0.57%) |
Aug 07, 2024 | 80.27 | 80.45 | 79.24 | 79.93 | 70,161 | -0.05(-0.06%) |
Aug 06, 2024 | 79.93 | 81.50 | 78.90 | 79.98 | 174,512 | -0.60(-0.75%) |
Aug 05, 2024 | 78.76 | 82.27 | 76.82 | 80.59 | 195,511 | -0.76(-0.94%) |
Aug 02, 2024 | 82.44 | 82.58 | 80.07 | 81.35 | 119,908 | -1.66(-2.00%) |
Aug 01, 2024 | 85.05 | 85.45 | 82.02 | 83.01 | 109,473 | -2.65(-3.10%) |
Jul 31, 2024 | 84.83 | 85.67 | 84.45 | 85.67 | 67,449 | +1.92(+2.29%) |
Jul 30, 2024 | 84.22 | 84.89 | 83.58 | 83.75 | 51,477 | -0.42(-0.49%) |
Jul 29, 2024 | 83.68 | 85.70 | 83.48 | 84.16 | 90,210 | +1.12(+1.35%) |
Jul 26, 2024 | 82.38 | 83.39 | 81.62 | 83.04 | 109,363 | -0.26(-0.31%) |
Jul 25, 2024 | 83.88 | 83.94 | 82.63 | 83.30 | 114,023 | -0.57(-0.68%) |
Jul 24, 2024 | 85.42 | 85.42 | 83.88 | 83.88 | 64,369 | -1.65(-1.93%) |
Jul 23, 2024 | 85.58 | 86.46 | 85.18 | 85.53 | 32,050 | +0.08(+0.09%) |
Jul 22, 2024 | 83.75 | 85.87 | 83.69 | 85.45 | 59,599 | +1.29(+1.53%) |
Jul 19, 2024 | 85.84 | 85.84 | 83.78 | 84.16 | 89,509 | -1.10(-1.29%) |
Jul 18, 2024 | 86.61 | 86.78 | 84.36 | 85.26 | 91,092 | -1.11(-1.28%) |
Jul 17, 2024 | 86.91 | 87.61 | 85.95 | 86.37 | 80,265 | -0.90(-1.03%) |
Jul 16, 2024 | 87.06 | 87.66 | 86.43 | 87.27 | 52,441 | +0.51(+0.58%) |
Jul 15, 2024 | 86.56 | 87.86 | 86.56 | 86.77 | 73,984 | +0.35(+0.40%) |
Jul 12, 2024 | 88.72 | 88.72 | 86.34 | 86.42 | 88,273 | -2.03(-2.30%) |
Jul 11, 2024 | 88.72 | 89.58 | 88.13 | 88.45 | 70,477 | +0.08(+0.09%) |
Jul 10, 2024 | 86.17 | 89.09 | 86.03 | 88.37 | 90,241 | +2.35(+2.73%) |
Jul 09, 2024 | 86.64 | 87.15 | 85.71 | 86.03 | 191,223 | -0.77(-0.89%) |
Jul 08, 2024 | 88.65 | 88.65 | 86.67 | 86.80 | 229,381 | -2.03(-2.29%) |
Jul 05, 2024 | 91.23 | 91.40 | 88.19 | 88.83 | 93,474 | -2.78(-3.04%) |
Jul 03, 2024 | 90.85 | 91.96 | 90.85 | 91.61 | 39,842 | +1.08(+1.19%) |
Jul 02, 2024 | 90.31 | 91.22 | 89.72 | 90.53 | 149,412 | -0.61(-0.67%) |