Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.04 | 83.08 | 82.04 | 82.58 | 201,832 | +1.12(+1.37%) |
Sep 26, 2024 | 81.69 | 82.53 | 81.32 | 81.46 | 133,941 | -0.68(-0.83%) |
Sep 25, 2024 | 83.24 | 83.24 | 81.49 | 82.14 | 172,234 | -0.62(-0.75%) |
Sep 24, 2024 | 84.02 | 84.66 | 82.75 | 82.76 | 257,279 | -1.69(-2.00%) |
Sep 23, 2024 | 84.92 | 85.50 | 84.41 | 84.45 | 294,848 | +0.03(+0.04%) |
Sep 20, 2024 | 84.52 | 84.73 | 83.83 | 84.42 | 901,129 | -0.13(-0.15%) |
Sep 19, 2024 | 83.54 | 84.64 | 83.05 | 84.55 | 275,578 | +0.84(+1.00%) |
Sep 18, 2024 | 84.36 | 84.58 | 83.50 | 83.71 | 190,020 | -0.48(-0.57%) |
Sep 17, 2024 | 84.34 | 85.32 | 83.94 | 84.19 | 164,993 | +0.14(+0.17%) |
Sep 16, 2024 | 83.56 | 84.42 | 83.45 | 84.05 | 231,124 | +0.93(+1.12%) |
Sep 13, 2024 | 82.26 | 83.17 | 81.70 | 83.12 | 143,006 | +1.47(+1.80%) |
Sep 12, 2024 | 81.65 | 81.95 | 81.14 | 81.65 | 158,549 | +0.24(+0.29%) |
Sep 11, 2024 | 83.55 | 83.55 | 80.89 | 81.41 | 337,325 | -2.54(-3.03%) |
Sep 10, 2024 | 81.70 | 84.27 | 81.51 | 83.95 | 257,764 | +2.49(+3.06%) |
Sep 09, 2024 | 80.98 | 81.58 | 80.00 | 81.46 | 239,247 | +0.48(+0.59%) |
Sep 06, 2024 | 81.66 | 81.67 | 80.53 | 80.98 | 158,768 | -0.30(-0.37%) |
Sep 05, 2024 | 81.99 | 82.11 | 81.20 | 81.28 | 134,434 | -0.07(-0.09%) |
Sep 04, 2024 | 81.46 | 81.78 | 80.99 | 81.35 | 110,534 | +0.10(+0.12%) |
Sep 03, 2024 | 81.16 | 81.92 | 80.50 | 81.25 | 176,653 | -0.17(-0.21%) |
Aug 30, 2024 | 81.08 | 81.72 | 80.70 | 81.42 | 190,408 | +0.70(+0.87%) |
Aug 29, 2024 | 81.02 | 81.46 | 80.15 | 80.72 | 162,259 | -0.25(-0.31%) |
Aug 28, 2024 | 80.49 | 81.86 | 80.43 | 80.97 | 118,024 | +0.56(+0.70%) |
Aug 27, 2024 | 80.57 | 80.77 | 80.02 | 80.41 | 107,796 | -0.45(-0.56%) |
Aug 26, 2024 | 81.08 | 81.20 | 80.48 | 80.86 | 159,074 | +0.18(+0.22%) |
Aug 23, 2024 | 80.88 | 81.50 | 80.02 | 80.68 | 206,291 | +0.22(+0.27%) |
Aug 22, 2024 | 81.59 | 81.66 | 80.40 | 80.46 | 126,390 | -1.22(-1.49%) |
Aug 21, 2024 | 81.79 | 82.02 | 81.40 | 81.68 | 208,238 | -0.02(-0.02%) |
Aug 20, 2024 | 82.07 | 82.36 | 81.26 | 81.70 | 116,934 | -0.65(-0.79%) |
Aug 19, 2024 | 81.95 | 82.61 | 81.76 | 82.35 | 151,160 | +0.03(+0.04%) |
Aug 16, 2024 | 82.20 | 82.56 | 81.64 | 82.32 | 129,165 | +0.24(+0.29%) |
Aug 15, 2024 | 82.35 | 82.57 | 81.61 | 82.08 | 242,975 | +0.31(+0.38%) |
Aug 14, 2024 | 80.69 | 82.26 | 80.48 | 81.78 | 286,667 | +0.98(+1.22%) |
Aug 13, 2024 | 80.73 | 81.16 | 80.30 | 80.79 | 130,838 | +0.56(+0.69%) |
Aug 12, 2024 | 80.06 | 80.27 | 79.04 | 80.23 | 344,064 | -0.19(-0.23%) |
Aug 09, 2024 | 81.66 | 81.66 | 79.92 | 80.42 | 270,859 | -0.96(-1.19%) |
Aug 08, 2024 | 82.29 | 83.07 | 81.16 | 81.39 | 169,349 | -0.86(-1.04%) |
Aug 07, 2024 | 81.58 | 82.73 | 81.32 | 82.24 | 215,112 | +0.22(+0.27%) |
Aug 06, 2024 | 81.30 | 83.06 | 81.04 | 82.02 | 265,255 | +0.73(+0.89%) |
Aug 05, 2024 | 83.71 | 83.75 | 80.63 | 81.30 | 280,100 | -3.60(-4.24%) |
Aug 02, 2024 | 83.14 | 85.11 | 83.14 | 84.90 | 227,082 | +1.33(+1.59%) |
Aug 01, 2024 | 82.85 | 83.70 | 81.91 | 83.57 | 236,681 | +1.50(+1.83%) |
Jul 31, 2024 | 83.42 | 83.42 | 82.06 | 82.06 | 425,987 | -0.03(-0.04%) |
Jul 30, 2024 | 80.97 | 82.23 | 80.64 | 82.09 | 123,225 | +1.17(+1.45%) |
Jul 29, 2024 | 82.06 | 82.56 | 80.42 | 80.92 | 129,376 | -1.22(-1.49%) |
Jul 26, 2024 | 81.70 | 82.21 | 80.68 | 82.14 | 320,346 | +1.33(+1.65%) |
Jul 25, 2024 | 80.94 | 82.10 | 80.38 | 80.81 | 398,840 | +0.47(+0.58%) |
Jul 24, 2024 | 79.50 | 80.98 | 79.33 | 80.34 | 197,129 | +1.05(+1.33%) |
Jul 23, 2024 | 79.05 | 80.12 | 78.95 | 79.29 | 165,158 | +0.24(+0.30%) |
Jul 22, 2024 | 78.63 | 79.33 | 77.95 | 79.05 | 125,430 | +0.38(+0.48%) |
Jul 19, 2024 | 79.20 | 79.31 | 78.14 | 78.67 | 220,519 | -0.50(-0.63%) |
Jul 18, 2024 | 79.59 | 80.93 | 78.87 | 79.17 | 162,217 | -1.21(-1.51%) |
Jul 17, 2024 | 79.12 | 81.04 | 78.84 | 80.38 | 207,552 | +1.59(+2.02%) |
Jul 16, 2024 | 77.35 | 78.96 | 77.11 | 78.79 | 234,422 | +2.13(+2.78%) |
Jul 15, 2024 | 77.23 | 77.23 | 76.14 | 76.66 | 274,429 | -0.45(-0.58%) |
Jul 12, 2024 | 76.43 | 77.80 | 76.43 | 77.11 | 146,182 | +1.10(+1.45%) |
Jul 11, 2024 | 74.42 | 76.73 | 74.19 | 76.01 | 181,952 | +2.74(+3.75%) |
Jul 10, 2024 | 72.90 | 73.36 | 72.58 | 73.26 | 136,417 | +0.80(+1.10%) |
Jul 09, 2024 | 71.69 | 72.66 | 71.64 | 72.47 | 138,014 | +0.51(+0.70%) |
Jul 08, 2024 | 72.36 | 72.81 | 71.96 | 71.96 | 163,339 | -0.28(-0.39%) |
Jul 05, 2024 | 71.09 | 72.37 | 70.76 | 72.24 | 124,938 | +1.09(+1.54%) |
Jul 03, 2024 | 72.22 | 72.22 | 71.02 | 71.15 | 71,930 | -0.94(-1.31%) |
Jul 02, 2024 | 72.49 | 73.21 | 72.08 | 72.09 | 155,288 | -0.49(-0.67%) |