Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.00 | 81.02 | 78.60 | 80.79 | 692,014 | +2.07(+2.63%) |
Sep 25, 2024 | 80.32 | 80.48 | 78.67 | 78.72 | 456,725 | -1.53(-1.91%) |
Sep 24, 2024 | 79.63 | 80.31 | 79.59 | 80.25 | 426,572 | +0.90(+1.13%) |
Sep 23, 2024 | 79.62 | 79.92 | 78.67 | 79.35 | 514,226 | -0.05(-0.06%) |
Sep 20, 2024 | 79.93 | 80.27 | 79.16 | 79.40 | 1,766,574 | -0.71(-0.89%) |
Sep 19, 2024 | 79.84 | 80.11 | 79.11 | 80.11 | 587,981 | +1.27(+1.61%) |
Sep 18, 2024 | 79.01 | 79.64 | 78.21 | 78.84 | 663,991 | +0.57(+0.73%) |
Sep 17, 2024 | 78.31 | 78.60 | 77.76 | 78.27 | 531,865 | +0.35(+0.45%) |
Sep 16, 2024 | 78.26 | 78.79 | 77.32 | 77.92 | 542,574 | -0.18(-0.23%) |
Sep 13, 2024 | 77.82 | 79.05 | 77.61 | 78.10 | 534,045 | +0.35(+0.45%) |
Sep 12, 2024 | 77.71 | 78.43 | 77.39 | 77.75 | 469,343 | +0.41(+0.53%) |
Sep 11, 2024 | 76.25 | 77.56 | 75.91 | 77.34 | 528,296 | +0.57(+0.74%) |
Sep 10, 2024 | 77.69 | 77.84 | 76.24 | 76.77 | 513,996 | -0.89(-1.15%) |
Sep 09, 2024 | 77.51 | 78.20 | 77.24 | 77.66 | 600,358 | +0.27(+0.35%) |
Sep 06, 2024 | 77.49 | 77.90 | 77.19 | 77.39 | 518,168 | +0.34(+0.44%) |
Sep 05, 2024 | 77.45 | 77.67 | 76.66 | 77.05 | 355,155 | -0.20(-0.26%) |
Sep 04, 2024 | 77.73 | 78.38 | 77.03 | 77.25 | 392,046 | -0.73(-0.94%) |
Sep 03, 2024 | 78.56 | 78.91 | 77.70 | 77.98 | 541,371 | -0.72(-0.91%) |
Aug 30, 2024 | 77.55 | 78.82 | 77.44 | 78.70 | 807,925 | +1.56(+2.02%) |
Aug 29, 2024 | 77.25 | 77.64 | 76.57 | 77.14 | 494,943 | +0.64(+0.84%) |
Aug 28, 2024 | 76.81 | 77.28 | 76.44 | 76.50 | 362,912 | -0.54(-0.70%) |
Aug 27, 2024 | 76.80 | 77.46 | 76.19 | 77.04 | 375,137 | +0.33(+0.43%) |
Aug 26, 2024 | 78.16 | 78.60 | 76.52 | 76.71 | 536,390 | -0.89(-1.15%) |
Aug 23, 2024 | 77.29 | 78.12 | 77.06 | 77.60 | 607,070 | +0.54(+0.70%) |
Aug 22, 2024 | 76.96 | 77.30 | 76.56 | 77.06 | 471,863 | +0.18(+0.23%) |
Aug 21, 2024 | 75.87 | 76.91 | 75.30 | 76.88 | 502,125 | +1.54(+2.04%) |
Aug 20, 2024 | 75.82 | 75.95 | 75.08 | 75.34 | 719,845 | -0.50(-0.66%) |
Aug 19, 2024 | 75.50 | 76.20 | 75.37 | 75.84 | 610,171 | +0.45(+0.60%) |
Aug 16, 2024 | 74.65 | 76.01 | 74.65 | 75.39 | 868,790 | +0.77(+1.03%) |
Aug 15, 2024 | 74.61 | 75.45 | 74.37 | 74.62 | 530,429 | +0.64(+0.87%) |
Aug 14, 2024 | 72.94 | 74.02 | 72.69 | 73.98 | 476,081 | +0.95(+1.30%) |
Aug 13, 2024 | 73.42 | 73.60 | 72.62 | 73.03 | 558,084 | -0.01(-0.01%) |
Aug 12, 2024 | 74.37 | 74.58 | 72.98 | 73.04 | 687,318 | -1.24(-1.67%) |
Aug 09, 2024 | 74.70 | 75.24 | 73.80 | 74.28 | 761,583 | -0.57(-0.76%) |
Aug 08, 2024 | 72.45 | 75.09 | 72.14 | 74.85 | 930,140 | +2.43(+3.36%) |
Aug 07, 2024 | 73.50 | 73.78 | 72.40 | 72.42 | 846,687 | -1.09(-1.48%) |
Aug 06, 2024 | 73.35 | 75.03 | 73.22 | 73.51 | 830,576 | +0.45(+0.62%) |
Aug 05, 2024 | 73.36 | 74.86 | 72.93 | 73.06 | 846,450 | -2.14(-2.85%) |
Aug 02, 2024 | 73.94 | 76.00 | 73.36 | 75.20 | 1,015,097 | +0.27(+0.36%) |
Aug 01, 2024 | 75.43 | 76.50 | 73.83 | 74.93 | 948,293 | -0.79(-1.04%) |
Jul 31, 2024 | 77.36 | 77.55 | 75.65 | 75.72 | 567,802 | -2.51(-3.21%) |
Jul 30, 2024 | 77.54 | 79.19 | 77.32 | 78.23 | 802,773 | +1.14(+1.48%) |
Jul 29, 2024 | 76.50 | 77.34 | 76.35 | 77.09 | 795,728 | +0.52(+0.68%) |
Jul 26, 2024 | 75.83 | 76.89 | 75.70 | 76.57 | 940,390 | -0.03(-0.04%) |
Jul 25, 2024 | 71.30 | 77.80 | 70.58 | 76.60 | 2,252,052 | +6.18(+8.78%) |
Jul 24, 2024 | 73.67 | 73.67 | 70.08 | 70.42 | 1,871,541 | -3.64(-4.91%) |
Jul 23, 2024 | 74.59 | 74.87 | 73.62 | 74.06 | 733,110 | -0.64(-0.86%) |
Jul 22, 2024 | 73.83 | 74.81 | 73.50 | 74.70 | 822,277 | +0.85(+1.15%) |
Jul 19, 2024 | 73.23 | 74.08 | 72.93 | 73.85 | 798,385 | +0.60(+0.82%) |
Jul 18, 2024 | 75.25 | 75.78 | 73.19 | 73.25 | 699,506 | -2.41(-3.19%) |
Jul 17, 2024 | 75.91 | 76.34 | 75.63 | 75.66 | 773,328 | -0.94(-1.23%) |
Jul 16, 2024 | 75.10 | 76.90 | 74.92 | 76.60 | 931,054 | +2.01(+2.69%) |
Jul 15, 2024 | 74.30 | 74.94 | 73.89 | 74.59 | 799,322 | +0.64(+0.87%) |
Jul 12, 2024 | 73.40 | 74.26 | 73.02 | 73.95 | 615,774 | +0.97(+1.33%) |
Jul 11, 2024 | 73.40 | 74.00 | 72.80 | 72.98 | 496,170 | +0.00(+0.00%) |
Jul 10, 2024 | 71.93 | 72.98 | 71.39 | 72.98 | 467,811 | +0.97(+1.35%) |
Jul 09, 2024 | 72.26 | 72.71 | 71.92 | 72.01 | 686,323 | -0.61(-0.84%) |
Jul 08, 2024 | 72.64 | 73.78 | 72.09 | 72.62 | 740,684 | +0.28(+0.39%) |
Jul 05, 2024 | 72.85 | 73.19 | 71.69 | 72.34 | 658,185 | -0.46(-0.63%) |
Jul 03, 2024 | 72.79 | 73.23 | 72.45 | 72.80 | 330,551 | -0.08(-0.11%) |
Jul 02, 2024 | 72.93 | 73.54 | 72.26 | 72.88 | 553,645 | +0.33(+0.45%) |