Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 83.09 | 83.23 | 82.78 | 82.83 | 410,907 | -0.05(-0.06%) |
Sep 26, 2024 | 83.01 | 83.01 | 82.57 | 82.88 | 454,257 | +0.41(+0.50%) |
Sep 25, 2024 | 82.77 | 82.88 | 82.31 | 82.47 | 499,171 | -0.44(-0.53%) |
Sep 24, 2024 | 82.86 | 82.91 | 82.61 | 82.91 | 473,301 | +0.13(+0.16%) |
Sep 23, 2024 | 82.76 | 82.81 | 82.52 | 82.78 | 340,151 | +0.13(+0.16%) |
Sep 20, 2024 | 82.60 | 82.78 | 82.32 | 82.65 | 373,180 | -0.18(-0.22%) |
Sep 19, 2024 | 83.01 | 83.12 | 82.49 | 82.83 | 461,604 | +1.13(+1.38%) |
Sep 18, 2024 | 82.17 | 82.74 | 81.63 | 81.70 | 597,626 | -0.34(-0.41%) |
Sep 17, 2024 | 82.30 | 82.43 | 81.72 | 82.04 | 446,718 | -0.02(-0.02%) |
Sep 16, 2024 | 81.85 | 82.08 | 81.60 | 82.06 | 338,421 | +0.34(+0.42%) |
Sep 13, 2024 | 81.41 | 81.87 | 81.36 | 81.72 | 577,560 | +0.58(+0.71%) |
Sep 12, 2024 | 80.74 | 81.19 | 80.29 | 81.14 | 907,995 | +0.60(+0.74%) |
Sep 11, 2024 | 80.03 | 80.67 | 78.78 | 80.54 | 1,034,817 | +0.43(+0.54%) |
Sep 10, 2024 | 79.99 | 80.13 | 79.43 | 80.11 | 450,930 | +0.44(+0.55%) |
Sep 09, 2024 | 79.40 | 79.86 | 79.21 | 79.67 | 527,665 | +0.78(+0.99%) |
Sep 06, 2024 | 79.96 | 80.21 | 78.80 | 78.89 | 645,401 | -1.13(-1.41%) |
Sep 05, 2024 | 80.50 | 80.57 | 79.68 | 80.02 | 707,425 | -0.52(-0.65%) |
Sep 04, 2024 | 80.48 | 80.92 | 80.34 | 80.54 | 488,279 | -0.10(-0.12%) |
Sep 03, 2024 | 81.63 | 81.63 | 80.30 | 80.64 | 427,928 | -1.32(-1.61%) |
Aug 30, 2024 | 81.56 | 82.03 | 81.08 | 81.96 | 293,976 | +0.61(+0.75%) |
Aug 29, 2024 | 81.63 | 82.03 | 81.22 | 81.35 | 497,730 | +0.11(+0.14%) |
Aug 28, 2024 | 81.60 | 81.65 | 80.80 | 81.24 | 493,861 | -0.37(-0.45%) |
Aug 27, 2024 | 81.33 | 81.64 | 81.25 | 81.61 | 578,908 | +0.12(+0.15%) |
Aug 26, 2024 | 81.81 | 81.81 | 81.28 | 81.48 | 395,787 | -0.10(-0.12%) |
Aug 23, 2024 | 81.22 | 81.64 | 80.92 | 81.58 | 387,256 | +0.82(+1.01%) |
Aug 22, 2024 | 81.54 | 81.57 | 80.58 | 80.77 | 522,998 | -0.47(-0.58%) |
Aug 21, 2024 | 81.22 | 81.41 | 80.94 | 81.24 | 638,469 | +0.36(+0.44%) |
Aug 20, 2024 | 80.91 | 81.04 | 80.73 | 80.88 | 939,020 | -0.02(-0.02%) |
Aug 19, 2024 | 80.43 | 80.90 | 80.27 | 80.90 | 587,179 | +0.53(+0.66%) |
Aug 16, 2024 | 80.01 | 80.45 | 79.99 | 80.37 | 317,714 | +0.15(+0.19%) |
Aug 15, 2024 | 80.00 | 80.26 | 79.70 | 80.22 | 487,416 | +1.13(+1.43%) |
Aug 14, 2024 | 78.82 | 79.26 | 78.65 | 79.09 | 555,329 | +0.36(+0.46%) |
Aug 13, 2024 | 78.06 | 78.76 | 77.92 | 78.73 | 414,538 | +1.18(+1.52%) |
Aug 12, 2024 | 77.84 | 77.87 | 77.28 | 77.55 | 401,034 | -0.11(-0.14%) |
Aug 09, 2024 | 77.40 | 77.87 | 77.08 | 77.66 | 575,251 | +0.20(+0.26%) |
Aug 08, 2024 | 76.51 | 77.53 | 76.43 | 77.46 | 487,529 | +1.68(+2.21%) |
Aug 07, 2024 | 77.12 | 77.55 | 75.75 | 75.78 | 809,524 | -0.54(-0.71%) |
Aug 06, 2024 | 76.11 | 77.36 | 75.90 | 76.32 | 835,697 | +0.51(+0.67%) |
Aug 05, 2024 | 75.68 | 76.64 | 75.41 | 75.81 | 1,135,035 | -2.07(-2.65%) |
Aug 02, 2024 | 78.06 | 78.40 | 77.15 | 77.88 | 613,714 | -0.86(-1.09%) |
Aug 01, 2024 | 79.86 | 80.08 | 78.33 | 78.74 | 739,621 | -0.91(-1.14%) |
Jul 31, 2024 | 79.40 | 80.02 | 79.18 | 79.65 | 406,308 | +0.94(+1.19%) |
Jul 30, 2024 | 79.00 | 79.13 | 78.28 | 78.71 | 350,187 | -0.14(-0.18%) |
Jul 29, 2024 | 79.11 | 79.12 | 78.63 | 78.85 | 441,643 | -0.02(-0.03%) |
Jul 26, 2024 | 78.49 | 79.30 | 78.41 | 78.87 | 668,531 | +0.93(+1.19%) |
Jul 25, 2024 | 78.14 | 79.00 | 77.92 | 77.94 | 661,530 | -0.19(-0.24%) |
Jul 24, 2024 | 78.99 | 78.99 | 78.04 | 78.13 | 496,806 | -1.30(-1.63%) |
Jul 23, 2024 | 79.58 | 79.71 | 79.35 | 79.43 | 457,797 | -0.26(-0.33%) |
Jul 22, 2024 | 79.48 | 79.72 | 79.22 | 79.69 | 455,628 | +0.63(+0.80%) |
Jul 19, 2024 | 79.59 | 79.77 | 78.90 | 79.06 | 238,109 | -0.56(-0.70%) |
Jul 18, 2024 | 80.33 | 80.53 | 79.36 | 79.62 | 515,531 | -0.66(-0.82%) |
Jul 17, 2024 | 80.06 | 80.52 | 80.06 | 80.27 | 382,556 | -0.57(-0.70%) |
Jul 16, 2024 | 80.26 | 80.88 | 80.26 | 80.84 | 377,723 | +0.65(+0.81%) |
Jul 15, 2024 | 80.26 | 80.54 | 79.98 | 80.19 | 585,756 | +0.25(+0.31%) |
Jul 12, 2024 | 79.66 | 80.41 | 79.65 | 79.95 | 678,847 | +0.55(+0.69%) |
Jul 11, 2024 | 79.74 | 79.76 | 79.26 | 79.40 | 610,263 | -0.19(-0.24%) |
Jul 10, 2024 | 78.87 | 79.63 | 78.86 | 79.59 | 596,960 | +0.82(+1.04%) |
Jul 09, 2024 | 78.96 | 78.96 | 78.66 | 78.77 | 424,268 | -0.03(-0.04%) |
Jul 08, 2024 | 78.87 | 78.98 | 78.67 | 78.80 | 369,439 | +0.12(+0.15%) |
Jul 05, 2024 | 78.48 | 78.73 | 78.24 | 78.68 | 645,828 | +0.31(+0.39%) |
Jul 03, 2024 | 78.13 | 78.45 | 78.13 | 78.37 | 279,717 | +0.21(+0.27%) |
Jul 02, 2024 | 77.74 | 78.16 | 77.65 | 78.16 | 427,151 | +0.25(+0.32%) |