Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 80.73 | 81.69 | 79.22 | 80.09 | 576,928 | -0.65(-0.81%) |
Sep 26, 2024 | 76.20 | 82.39 | 75.67 | 80.74 | 865,005 | +0.11(+0.14%) |
Sep 25, 2024 | 82.25 | 82.25 | 80.26 | 80.63 | 446,564 | -1.46(-1.78%) |
Sep 24, 2024 | 81.94 | 82.41 | 81.46 | 82.09 | 261,309 | +0.65(+0.80%) |
Sep 23, 2024 | 81.97 | 82.43 | 81.22 | 81.44 | 261,263 | +0.04(+0.05%) |
Sep 20, 2024 | 83.42 | 83.96 | 81.21 | 81.40 | 886,827 | -2.51(-2.99%) |
Sep 19, 2024 | 83.51 | 84.12 | 82.53 | 83.91 | 317,185 | +2.65(+3.26%) |
Sep 18, 2024 | 81.89 | 83.41 | 81.04 | 81.26 | 459,635 | -0.40(-0.49%) |
Sep 17, 2024 | 81.67 | 82.59 | 81.32 | 81.66 | 171,971 | +0.61(+0.75%) |
Sep 16, 2024 | 81.36 | 81.89 | 80.64 | 81.05 | 296,416 | +0.27(+0.33%) |
Sep 13, 2024 | 80.32 | 81.44 | 80.00 | 80.78 | 269,355 | +1.39(+1.75%) |
Sep 12, 2024 | 79.17 | 79.87 | 78.29 | 79.39 | 217,159 | +0.63(+0.80%) |
Sep 11, 2024 | 78.54 | 79.16 | 76.27 | 78.76 | 306,356 | -0.24(-0.30%) |
Sep 10, 2024 | 79.37 | 79.55 | 78.40 | 79.00 | 222,542 | -0.25(-0.32%) |
Sep 09, 2024 | 79.28 | 79.86 | 78.72 | 79.25 | 256,694 | -0.18(-0.23%) |
Sep 06, 2024 | 80.83 | 81.20 | 79.26 | 79.43 | 171,248 | -1.20(-1.49%) |
Sep 05, 2024 | 82.19 | 82.33 | 80.33 | 80.63 | 193,997 | -1.20(-1.47%) |
Sep 04, 2024 | 82.40 | 82.91 | 81.75 | 81.83 | 232,319 | -0.94(-1.14%) |
Sep 03, 2024 | 84.52 | 85.00 | 82.34 | 82.77 | 231,585 | -2.89(-3.37%) |
Aug 30, 2024 | 84.68 | 85.89 | 83.93 | 85.66 | 257,712 | +1.22(+1.44%) |
Aug 29, 2024 | 84.13 | 85.10 | 83.34 | 84.44 | 189,166 | +1.02(+1.22%) |
Aug 28, 2024 | 82.97 | 83.88 | 82.66 | 83.42 | 163,931 | +0.41(+0.49%) |
Aug 27, 2024 | 82.96 | 83.53 | 82.47 | 83.01 | 182,767 | -0.20(-0.24%) |
Aug 26, 2024 | 84.13 | 85.09 | 83.03 | 83.21 | 176,690 | -0.22(-0.26%) |
Aug 23, 2024 | 82.20 | 83.91 | 81.84 | 83.43 | 186,253 | +1.86(+2.28%) |
Aug 22, 2024 | 81.86 | 82.44 | 80.93 | 81.57 | 172,790 | +0.10(+0.12%) |
Aug 21, 2024 | 80.73 | 81.71 | 80.42 | 81.47 | 127,216 | +1.43(+1.79%) |
Aug 20, 2024 | 80.68 | 80.89 | 79.97 | 80.04 | 115,848 | -0.99(-1.22%) |
Aug 19, 2024 | 81.19 | 81.24 | 80.19 | 81.03 | 123,833 | -0.14(-0.17%) |
Aug 16, 2024 | 80.41 | 81.19 | 79.86 | 81.17 | 235,156 | +0.63(+0.78%) |
Aug 15, 2024 | 80.64 | 81.50 | 80.15 | 80.54 | 190,010 | +1.52(+1.92%) |
Aug 14, 2024 | 79.46 | 79.46 | 78.25 | 79.02 | 141,690 | -0.06(-0.08%) |
Aug 13, 2024 | 78.68 | 79.62 | 77.90 | 79.08 | 146,959 | +0.73(+0.93%) |
Aug 12, 2024 | 78.99 | 79.00 | 78.09 | 78.35 | 156,369 | -0.84(-1.06%) |
Aug 09, 2024 | 79.44 | 79.91 | 79.05 | 79.19 | 171,788 | -0.45(-0.57%) |
Aug 08, 2024 | 79.00 | 79.84 | 78.71 | 79.64 | 162,338 | +1.58(+2.02%) |
Aug 07, 2024 | 79.56 | 79.86 | 77.89 | 78.06 | 279,509 | -0.78(-0.99%) |
Aug 06, 2024 | 77.89 | 80.34 | 77.32 | 78.84 | 382,920 | +0.81(+1.04%) |
Aug 05, 2024 | 77.79 | 79.23 | 76.56 | 78.03 | 330,068 | -3.19(-3.93%) |
Aug 02, 2024 | 81.68 | 81.68 | 80.11 | 81.22 | 385,145 | -2.85(-3.39%) |
Aug 01, 2024 | 86.20 | 86.70 | 83.59 | 84.07 | 253,623 | -2.13(-2.47%) |
Jul 31, 2024 | 86.36 | 87.67 | 85.30 | 86.20 | 831,708 | +0.31(+0.36%) |
Jul 30, 2024 | 85.06 | 86.33 | 84.79 | 85.89 | 183,548 | +0.64(+0.75%) |
Jul 29, 2024 | 84.96 | 85.32 | 84.20 | 85.25 | 261,249 | +0.26(+0.31%) |
Jul 26, 2024 | 84.24 | 85.22 | 83.97 | 84.99 | 217,685 | +1.40(+1.67%) |
Jul 25, 2024 | 82.36 | 84.50 | 81.31 | 83.59 | 353,457 | +1.49(+1.81%) |
Jul 24, 2024 | 83.97 | 84.43 | 82.07 | 82.11 | 200,497 | -2.04(-2.43%) |
Jul 23, 2024 | 83.72 | 84.59 | 83.12 | 84.15 | 257,289 | +0.58(+0.69%) |
Jul 22, 2024 | 83.07 | 83.92 | 82.07 | 83.57 | 197,585 | +1.26(+1.53%) |
Jul 19, 2024 | 83.81 | 83.81 | 82.08 | 82.32 | 309,529 | -1.56(-1.86%) |
Jul 18, 2024 | 84.37 | 85.95 | 83.42 | 83.87 | 253,622 | -0.87(-1.02%) |
Jul 17, 2024 | 85.67 | 86.69 | 84.61 | 84.74 | 425,938 | -1.21(-1.40%) |
Jul 16, 2024 | 83.40 | 86.07 | 83.40 | 85.95 | 421,519 | +2.95(+3.56%) |
Jul 15, 2024 | 82.79 | 83.86 | 82.71 | 82.99 | 362,733 | +0.30(+0.36%) |
Jul 12, 2024 | 80.93 | 82.71 | 80.05 | 82.70 | 434,179 | +2.46(+3.07%) |
Jul 11, 2024 | 79.92 | 81.53 | 79.57 | 80.23 | 572,839 | +1.84(+2.34%) |
Jul 10, 2024 | 77.16 | 78.45 | 76.81 | 78.40 | 347,122 | +1.89(+2.48%) |
Jul 09, 2024 | 76.93 | 77.27 | 76.19 | 76.50 | 374,359 | -0.55(-0.71%) |
Jul 08, 2024 | 76.13 | 77.20 | 76.13 | 77.05 | 330,366 | +1.65(+2.18%) |
Jul 05, 2024 | 75.60 | 75.85 | 74.79 | 75.40 | 275,265 | -0.61(-0.80%) |
Jul 03, 2024 | 76.56 | 76.61 | 75.77 | 76.01 | 183,588 | -0.37(-0.48%) |
Jul 02, 2024 | 76.45 | 76.91 | 76.21 | 76.38 | 326,830 | +0.24(+0.31%) |