Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 80.43 | 80.71 | 79.52 | 79.64 | 60,277 | +0.16(+0.20%) |
Sep 26, 2024 | 80.09 | 80.09 | 78.78 | 79.48 | 95,686 | +0.35(+0.44%) |
Sep 25, 2024 | 79.72 | 79.74 | 78.70 | 79.13 | 64,152 | -0.45(-0.57%) |
Sep 24, 2024 | 81.19 | 81.70 | 79.56 | 79.58 | 48,811 | -1.54(-1.90%) |
Sep 23, 2024 | 81.54 | 82.29 | 80.50 | 81.12 | 76,211 | +0.17(+0.21%) |
Sep 20, 2024 | 82.76 | 82.77 | 80.69 | 80.95 | 233,484 | -2.23(-2.68%) |
Sep 19, 2024 | 83.04 | 83.50 | 82.00 | 83.18 | 71,598 | +2.04(+2.51%) |
Sep 18, 2024 | 81.42 | 84.20 | 79.33 | 81.14 | 78,382 | +0.23(+0.28%) |
Sep 17, 2024 | 81.20 | 82.66 | 80.22 | 80.91 | 70,100 | +0.53(+0.66%) |
Sep 16, 2024 | 80.24 | 81.35 | 78.92 | 80.38 | 55,923 | +0.60(+0.75%) |
Sep 13, 2024 | 78.94 | 79.86 | 78.17 | 79.78 | 65,850 | +1.84(+2.36%) |
Sep 12, 2024 | 78.24 | 78.25 | 76.73 | 77.94 | 62,712 | +0.16(+0.21%) |
Sep 11, 2024 | 78.25 | 78.39 | 76.17 | 77.78 | 72,618 | -0.83(-1.06%) |
Sep 10, 2024 | 78.55 | 81.40 | 77.77 | 78.61 | 82,906 | +0.36(+0.46%) |
Sep 09, 2024 | 78.47 | 79.05 | 77.94 | 78.25 | 81,519 | -0.22(-0.28%) |
Sep 06, 2024 | 80.04 | 80.43 | 78.25 | 78.47 | 76,392 | -1.25(-1.57%) |
Sep 05, 2024 | 80.43 | 80.74 | 79.21 | 79.72 | 70,867 | -0.28(-0.35%) |
Sep 04, 2024 | 81.47 | 81.99 | 79.64 | 80.00 | 41,230 | -1.63(-2.00%) |
Sep 03, 2024 | 82.44 | 82.99 | 81.32 | 81.63 | 57,187 | -1.22(-1.47%) |
Aug 30, 2024 | 82.07 | 82.86 | 80.99 | 82.85 | 57,341 | +0.86(+1.05%) |
Aug 29, 2024 | 81.72 | 82.71 | 80.75 | 81.99 | 32,042 | +0.68(+0.84%) |
Aug 28, 2024 | 80.25 | 81.86 | 80.25 | 81.31 | 73,161 | +0.57(+0.71%) |
Aug 27, 2024 | 81.11 | 81.18 | 80.00 | 80.74 | 57,554 | -0.88(-1.08%) |
Aug 26, 2024 | 83.26 | 83.80 | 81.62 | 81.62 | 60,562 | -0.67(-0.81%) |
Aug 23, 2024 | 78.54 | 83.66 | 78.54 | 82.29 | 73,096 | +4.03(+5.15%) |
Aug 22, 2024 | 77.53 | 78.72 | 77.42 | 78.26 | 31,035 | +0.36(+0.46%) |
Aug 21, 2024 | 77.83 | 77.95 | 76.53 | 77.90 | 35,685 | +0.59(+0.76%) |
Aug 20, 2024 | 79.17 | 79.17 | 77.16 | 77.31 | 53,271 | -2.08(-2.62%) |
Aug 19, 2024 | 79.38 | 79.59 | 78.75 | 79.39 | 38,154 | +0.40(+0.51%) |
Aug 16, 2024 | 77.79 | 79.51 | 77.42 | 78.99 | 44,835 | +1.14(+1.46%) |
Aug 15, 2024 | 77.71 | 79.40 | 77.52 | 77.85 | 45,925 | +1.76(+2.31%) |
Aug 14, 2024 | 77.43 | 77.43 | 75.73 | 76.09 | 26,497 | -0.94(-1.22%) |
Aug 13, 2024 | 76.54 | 77.28 | 75.54 | 77.03 | 52,867 | +1.19(+1.57%) |
Aug 12, 2024 | 76.88 | 78.00 | 75.64 | 75.84 | 64,561 | -0.67(-0.88%) |
Aug 09, 2024 | 77.23 | 77.26 | 76.25 | 76.51 | 36,094 | -0.91(-1.18%) |
Aug 08, 2024 | 76.09 | 77.66 | 75.29 | 77.42 | 69,145 | +2.17(+2.88%) |
Aug 07, 2024 | 77.70 | 78.70 | 75.06 | 75.25 | 87,420 | -1.61(-2.09%) |
Aug 06, 2024 | 76.50 | 77.76 | 76.36 | 76.86 | 61,010 | +0.22(+0.29%) |
Aug 05, 2024 | 75.85 | 77.72 | 74.51 | 76.64 | 75,227 | -2.69(-3.39%) |
Aug 02, 2024 | 79.25 | 80.18 | 77.91 | 79.33 | 96,733 | -2.90(-3.53%) |
Aug 01, 2024 | 85.99 | 85.99 | 81.68 | 82.23 | 93,166 | -3.83(-4.45%) |
Jul 31, 2024 | 87.54 | 89.40 | 85.43 | 86.06 | 126,035 | -1.01(-1.16%) |
Jul 30, 2024 | 85.98 | 87.70 | 85.30 | 87.07 | 165,121 | +1.82(+2.13%) |
Jul 29, 2024 | 91.67 | 91.67 | 85.17 | 85.25 | 119,854 | -6.01(-6.59%) |
Jul 26, 2024 | 89.00 | 91.45 | 86.67 | 91.26 | 168,334 | +4.08(+4.68%) |
Jul 25, 2024 | 83.35 | 88.32 | 83.35 | 87.18 | 109,780 | +3.01(+3.58%) |
Jul 24, 2024 | 85.55 | 86.91 | 83.82 | 84.17 | 132,103 | -1.96(-2.28%) |
Jul 23, 2024 | 84.40 | 87.00 | 84.40 | 86.13 | 80,925 | +1.10(+1.29%) |
Jul 22, 2024 | 83.30 | 85.35 | 82.03 | 85.03 | 92,551 | +1.40(+1.67%) |
Jul 19, 2024 | 84.92 | 86.17 | 83.47 | 83.63 | 95,450 | -1.15(-1.36%) |
Jul 18, 2024 | 84.64 | 86.91 | 84.32 | 84.78 | 204,864 | -0.22(-0.26%) |
Jul 17, 2024 | 83.40 | 86.00 | 82.97 | 85.00 | 128,241 | +0.17(+0.20%) |
Jul 16, 2024 | 79.42 | 84.98 | 79.42 | 84.83 | 203,930 | +6.05(+7.68%) |
Jul 15, 2024 | 76.53 | 79.57 | 76.50 | 78.78 | 121,545 | +2.94(+3.88%) |
Jul 12, 2024 | 76.35 | 76.80 | 75.58 | 75.84 | 94,017 | +0.03(+0.04%) |
Jul 11, 2024 | 75.04 | 76.55 | 74.96 | 75.81 | 116,654 | +1.00(+1.34%) |
Jul 10, 2024 | 73.75 | 74.83 | 73.29 | 74.81 | 99,993 | +1.10(+1.49%) |
Jul 09, 2024 | 73.17 | 73.91 | 72.46 | 73.71 | 74,132 | +0.40(+0.55%) |
Jul 08, 2024 | 73.65 | 74.05 | 72.70 | 73.31 | 55,718 | +0.31(+0.42%) |
Jul 05, 2024 | 74.42 | 74.42 | 72.73 | 73.00 | 46,119 | -0.98(-1.32%) |
Jul 03, 2024 | 75.04 | 75.39 | 73.94 | 73.98 | 33,440 | -1.15(-1.53%) |
Jul 02, 2024 | 74.42 | 75.40 | 73.77 | 75.13 | 43,628 | +0.68(+0.92%) |