Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.55 | 83.25 | 81.53 | 82.29 | 111,843 | +0.25(+0.30%) |
Sep 26, 2024 | 82.00 | 83.00 | 81.39 | 82.04 | 96,221 | +1.12(+1.38%) |
Sep 25, 2024 | 82.52 | 82.52 | 80.65 | 80.92 | 115,951 | -1.09(-1.33%) |
Sep 24, 2024 | 81.14 | 82.39 | 80.61 | 82.01 | 108,771 | +0.76(+0.94%) |
Sep 23, 2024 | 82.61 | 82.92 | 80.98 | 81.25 | 82,476 | -0.63(-0.77%) |
Sep 20, 2024 | 82.38 | 82.70 | 81.57 | 81.88 | 430,553 | -0.77(-0.93%) |
Sep 19, 2024 | 82.52 | 83.05 | 81.27 | 82.65 | 100,493 | +2.55(+3.18%) |
Sep 18, 2024 | 80.07 | 83.25 | 79.74 | 80.10 | 270,942 | -0.03(-0.04%) |
Sep 17, 2024 | 79.75 | 81.25 | 79.02 | 80.13 | 97,303 | +1.54(+1.96%) |
Sep 16, 2024 | 79.31 | 79.69 | 78.28 | 78.59 | 110,599 | +0.02(+0.03%) |
Sep 13, 2024 | 77.55 | 79.08 | 77.17 | 78.57 | 82,605 | +2.41(+3.16%) |
Sep 12, 2024 | 75.04 | 77.06 | 74.88 | 76.16 | 91,049 | +1.61(+2.16%) |
Sep 11, 2024 | 73.32 | 74.98 | 71.74 | 74.55 | 188,408 | +1.16(+1.58%) |
Sep 10, 2024 | 74.11 | 74.12 | 72.81 | 73.39 | 174,601 | -0.69(-0.93%) |
Sep 09, 2024 | 73.67 | 75.10 | 73.05 | 74.08 | 178,166 | +0.38(+0.52%) |
Sep 06, 2024 | 75.87 | 76.30 | 73.38 | 73.70 | 139,647 | -1.79(-2.37%) |
Sep 05, 2024 | 76.87 | 76.87 | 74.23 | 75.49 | 120,897 | -1.04(-1.36%) |
Sep 04, 2024 | 77.78 | 78.19 | 76.42 | 76.53 | 117,909 | -1.38(-1.77%) |
Sep 03, 2024 | 82.01 | 82.01 | 77.27 | 77.91 | 171,942 | -5.26(-6.32%) |
Aug 30, 2024 | 82.22 | 83.46 | 80.72 | 83.17 | 130,241 | +1.84(+2.26%) |
Aug 29, 2024 | 80.90 | 82.44 | 80.64 | 81.33 | 103,634 | +1.35(+1.69%) |
Aug 28, 2024 | 81.63 | 82.19 | 79.89 | 79.98 | 111,135 | -2.14(-2.61%) |
Aug 27, 2024 | 82.05 | 82.27 | 81.38 | 82.12 | 89,689 | -0.54(-0.65%) |
Aug 26, 2024 | 84.21 | 84.79 | 82.66 | 82.66 | 141,677 | -0.75(-0.90%) |
Aug 23, 2024 | 80.17 | 84.31 | 78.95 | 83.41 | 229,661 | +4.24(+5.36%) |
Aug 22, 2024 | 79.56 | 80.79 | 78.74 | 79.17 | 221,428 | -0.44(-0.55%) |
Aug 21, 2024 | 79.90 | 79.90 | 77.64 | 79.61 | 568,229 | +0.07(+0.09%) |
Aug 20, 2024 | 80.83 | 80.90 | 78.86 | 79.54 | 105,840 | -1.47(-1.81%) |
Aug 19, 2024 | 79.00 | 81.19 | 78.82 | 81.01 | 120,475 | +2.01(+2.54%) |
Aug 16, 2024 | 77.18 | 79.08 | 76.75 | 79.00 | 183,644 | +1.63(+2.11%) |
Aug 15, 2024 | 79.08 | 79.25 | 77.25 | 77.37 | 369,323 | +0.15(+0.19%) |
Aug 14, 2024 | 75.54 | 77.47 | 74.62 | 77.22 | 151,218 | +2.18(+2.91%) |
Aug 13, 2024 | 75.00 | 75.13 | 73.88 | 75.04 | 79,413 | +1.18(+1.60%) |
Aug 12, 2024 | 73.83 | 74.27 | 72.95 | 73.86 | 110,031 | -0.11(-0.15%) |
Aug 09, 2024 | 73.94 | 74.35 | 73.25 | 73.97 | 74,520 | -0.25(-0.34%) |
Aug 08, 2024 | 73.27 | 74.40 | 72.45 | 74.22 | 89,238 | +2.13(+2.95%) |
Aug 07, 2024 | 75.24 | 75.45 | 71.29 | 72.09 | 173,312 | -2.15(-2.90%) |
Aug 06, 2024 | 72.59 | 74.71 | 72.31 | 74.24 | 147,095 | +1.54(+2.12%) |
Aug 05, 2024 | 70.59 | 73.73 | 69.59 | 72.70 | 233,555 | -1.82(-2.44%) |
Aug 02, 2024 | 74.70 | 74.80 | 72.33 | 74.52 | 251,178 | -2.97(-3.83%) |
Aug 01, 2024 | 79.77 | 80.95 | 76.36 | 77.49 | 228,541 | -2.47(-3.09%) |
Jul 31, 2024 | 79.67 | 82.11 | 79.33 | 79.96 | 237,880 | +0.33(+0.41%) |
Jul 30, 2024 | 82.75 | 83.73 | 79.57 | 79.63 | 305,195 | -2.57(-3.13%) |
Jul 29, 2024 | 82.42 | 83.44 | 81.84 | 82.20 | 111,435 | +0.02(+0.02%) |
Jul 26, 2024 | 81.06 | 83.26 | 80.45 | 82.18 | 300,086 | +2.84(+3.58%) |
Jul 25, 2024 | 81.48 | 81.53 | 79.32 | 79.34 | 242,179 | -1.57(-1.94%) |
Jul 24, 2024 | 83.34 | 84.63 | 80.84 | 80.91 | 187,140 | -2.73(-3.26%) |
Jul 23, 2024 | 82.69 | 85.21 | 82.69 | 83.64 | 308,901 | -0.23(-0.27%) |
Jul 22, 2024 | 83.99 | 84.99 | 82.41 | 83.87 | 268,189 | +0.07(+0.08%) |
Jul 19, 2024 | 85.08 | 86.19 | 83.55 | 83.80 | 233,061 | -1.20(-1.41%) |
Jul 18, 2024 | 85.78 | 88.67 | 84.47 | 85.00 | 370,433 | -1.12(-1.30%) |
Jul 17, 2024 | 86.18 | 88.15 | 85.02 | 86.12 | 562,789 | -0.63(-0.73%) |
Jul 16, 2024 | 83.70 | 86.87 | 83.28 | 86.75 | 369,611 | +3.58(+4.30%) |
Jul 15, 2024 | 82.05 | 83.71 | 81.62 | 83.17 | 356,065 | +1.74(+2.14%) |
Jul 12, 2024 | 82.91 | 84.15 | 81.10 | 81.43 | 475,880 | +0.28(+0.35%) |
Jul 11, 2024 | 72.73 | 81.30 | 71.63 | 81.15 | 737,390 | +4.64(+6.06%) |
Jul 10, 2024 | 75.42 | 76.51 | 74.30 | 76.51 | 375,913 | +1.69(+2.26%) |
Jul 09, 2024 | 76.04 | 76.68 | 74.73 | 74.82 | 313,777 | -1.35(-1.77%) |
Jul 08, 2024 | 76.23 | 77.45 | 75.59 | 76.17 | 255,375 | +0.61(+0.81%) |
Jul 05, 2024 | 76.09 | 76.11 | 75.13 | 75.56 | 147,657 | -0.93(-1.21%) |
Jul 03, 2024 | 75.48 | 76.75 | 75.09 | 76.49 | 88,961 | +1.29(+1.71%) |
Jul 02, 2024 | 76.16 | 76.86 | 75.18 | 75.20 | 383,866 | -0.93(-1.22%) |