Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.90 | 84.44 | 82.37 | 82.63 | 118,658 | +0.67(+0.82%) |
Sep 26, 2024 | 81.99 | 82.97 | 81.84 | 81.96 | 143,709 | +0.74(+0.91%) |
Sep 25, 2024 | 81.85 | 81.87 | 80.23 | 81.22 | 136,623 | -0.39(-0.48%) |
Sep 24, 2024 | 83.52 | 83.59 | 81.55 | 81.61 | 143,768 | -1.91(-2.29%) |
Sep 23, 2024 | 84.11 | 84.58 | 82.74 | 83.52 | 162,445 | -0.32(-0.38%) |
Sep 20, 2024 | 85.47 | 85.61 | 82.57 | 83.84 | 702,063 | -1.26(-1.48%) |
Sep 19, 2024 | 85.16 | 85.59 | 83.83 | 85.10 | 205,857 | +0.86(+1.02%) |
Sep 18, 2024 | 84.62 | 86.00 | 83.95 | 84.24 | 217,219 | -0.23(-0.27%) |
Sep 17, 2024 | 85.47 | 86.35 | 84.38 | 84.47 | 193,356 | -0.58(-0.68%) |
Sep 16, 2024 | 85.19 | 86.60 | 84.09 | 85.05 | 236,951 | +0.08(+0.09%) |
Sep 13, 2024 | 84.28 | 85.47 | 84.28 | 84.97 | 192,453 | +1.54(+1.85%) |
Sep 12, 2024 | 82.30 | 84.54 | 81.51 | 83.43 | 201,243 | +1.63(+1.99%) |
Sep 11, 2024 | 79.43 | 82.52 | 78.27 | 81.80 | 364,386 | +1.83(+2.29%) |
Sep 10, 2024 | 83.37 | 83.37 | 79.74 | 79.97 | 270,479 | -2.88(-3.48%) |
Sep 09, 2024 | 88.59 | 88.70 | 82.08 | 82.85 | 317,380 | -6.20(-6.96%) |
Sep 06, 2024 | 88.53 | 90.05 | 87.75 | 89.05 | 136,247 | +1.14(+1.30%) |
Sep 05, 2024 | 87.19 | 88.20 | 86.99 | 87.91 | 108,703 | +0.72(+0.83%) |
Sep 04, 2024 | 88.41 | 90.31 | 86.99 | 87.19 | 190,091 | -1.27(-1.44%) |
Sep 03, 2024 | 88.72 | 89.58 | 87.74 | 88.46 | 128,361 | -1.13(-1.26%) |
Aug 30, 2024 | 90.32 | 90.75 | 89.25 | 89.59 | 122,194 | -0.79(-0.87%) |
Aug 29, 2024 | 90.52 | 91.06 | 89.03 | 90.38 | 153,376 | +0.38(+0.42%) |
Aug 28, 2024 | 90.34 | 90.93 | 89.39 | 90.00 | 120,824 | -0.35(-0.39%) |
Aug 27, 2024 | 91.61 | 91.61 | 89.68 | 90.35 | 123,690 | -1.52(-1.65%) |
Aug 26, 2024 | 91.72 | 92.52 | 91.18 | 91.87 | 147,690 | +0.77(+0.85%) |
Aug 23, 2024 | 89.00 | 91.19 | 88.84 | 91.10 | 173,709 | +2.26(+2.54%) |
Aug 22, 2024 | 88.44 | 89.06 | 87.80 | 88.84 | 150,074 | +0.43(+0.49%) |
Aug 21, 2024 | 87.35 | 88.53 | 86.50 | 88.41 | 86,177 | +1.06(+1.21%) |
Aug 20, 2024 | 88.06 | 88.06 | 85.78 | 87.35 | 95,790 | -0.59(-0.67%) |
Aug 19, 2024 | 87.48 | 88.23 | 87.08 | 87.94 | 76,789 | +0.86(+0.99%) |
Aug 16, 2024 | 87.94 | 90.00 | 86.82 | 87.08 | 119,458 | -0.84(-0.96%) |
Aug 15, 2024 | 87.49 | 89.81 | 87.49 | 87.92 | 188,952 | +1.34(+1.55%) |
Aug 14, 2024 | 85.13 | 86.68 | 84.73 | 86.58 | 164,339 | +1.56(+1.83%) |
Aug 13, 2024 | 83.04 | 85.74 | 82.54 | 85.02 | 128,248 | +2.74(+3.33%) |
Aug 12, 2024 | 84.38 | 84.76 | 82.08 | 82.29 | 149,841 | -1.71(-2.03%) |
Aug 09, 2024 | 84.15 | 84.55 | 82.51 | 84.00 | 113,531 | -0.27(-0.32%) |
Aug 08, 2024 | 83.86 | 85.69 | 83.68 | 84.27 | 136,774 | +0.67(+0.80%) |
Aug 07, 2024 | 82.83 | 84.36 | 82.39 | 83.60 | 183,184 | +1.58(+1.92%) |
Aug 06, 2024 | 82.65 | 83.72 | 81.75 | 82.02 | 117,864 | -0.40(-0.48%) |
Aug 05, 2024 | 82.18 | 84.39 | 81.52 | 82.42 | 178,811 | -2.57(-3.02%) |
Aug 02, 2024 | 83.64 | 86.11 | 82.71 | 84.98 | 209,561 | -0.99(-1.15%) |
Aug 01, 2024 | 82.68 | 87.30 | 80.34 | 85.97 | 274,830 | +4.53(+5.57%) |
Jul 31, 2024 | 81.71 | 82.58 | 80.04 | 81.44 | 201,468 | +0.20(+0.25%) |
Jul 30, 2024 | 79.70 | 81.89 | 78.42 | 81.24 | 184,707 | +1.88(+2.37%) |
Jul 29, 2024 | 82.29 | 82.29 | 78.89 | 79.36 | 131,120 | -2.75(-3.34%) |
Jul 26, 2024 | 81.78 | 82.18 | 80.64 | 82.11 | 135,006 | +1.23(+1.52%) |
Jul 25, 2024 | 79.68 | 81.68 | 79.68 | 80.88 | 137,483 | +1.03(+1.29%) |
Jul 24, 2024 | 80.37 | 81.80 | 79.58 | 79.85 | 92,305 | -0.66(-0.82%) |
Jul 23, 2024 | 79.25 | 81.19 | 78.84 | 80.51 | 118,316 | +0.87(+1.09%) |
Jul 22, 2024 | 79.62 | 79.79 | 77.93 | 79.64 | 119,090 | -0.07(-0.09%) |
Jul 19, 2024 | 80.08 | 81.01 | 78.89 | 79.71 | 162,275 | -0.18(-0.23%) |
Jul 18, 2024 | 81.33 | 83.50 | 78.97 | 79.89 | 188,828 | -1.50(-1.84%) |
Jul 17, 2024 | 77.34 | 82.00 | 77.34 | 81.39 | 287,633 | +3.82(+4.93%) |
Jul 16, 2024 | 77.14 | 78.14 | 76.38 | 77.56 | 167,774 | +1.09(+1.42%) |
Jul 15, 2024 | 76.20 | 77.13 | 75.09 | 76.48 | 180,298 | +0.47(+0.62%) |
Jul 12, 2024 | 75.22 | 76.17 | 74.85 | 76.01 | 114,457 | +1.28(+1.71%) |
Jul 11, 2024 | 71.39 | 75.11 | 71.09 | 74.73 | 282,580 | +4.46(+6.35%) |
Jul 10, 2024 | 69.77 | 70.34 | 69.12 | 70.26 | 123,777 | +0.57(+0.82%) |
Jul 09, 2024 | 70.55 | 70.55 | 68.77 | 69.69 | 298,566 | -0.73(-1.04%) |
Jul 08, 2024 | 73.76 | 74.41 | 69.96 | 70.42 | 206,870 | -3.03(-4.12%) |
Jul 05, 2024 | 72.27 | 73.45 | 71.78 | 73.45 | 70,784 | +1.14(+1.57%) |
Jul 03, 2024 | 73.45 | 73.90 | 72.20 | 72.31 | 74,954 | -0.60(-0.82%) |
Jul 02, 2024 | 72.87 | 73.35 | 72.13 | 72.91 | 96,447 | +0.04(+0.05%) |
|