Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 85.47 | 85.80 | 85.02 | 85.75 | 189,806 | +0.59(+0.69%) |
Sep 13, 2024 | 83.79 | 85.19 | 83.79 | 85.16 | 136,867 | +2.24(+2.70%) |
Sep 12, 2024 | 82.27 | 83.37 | 81.82 | 82.92 | 144,087 | +0.99(+1.21%) |
Sep 11, 2024 | 81.62 | 82.10 | 80.17 | 81.93 | 142,088 | -0.05(-0.06%) |
Sep 10, 2024 | 82.34 | 82.34 | 81.13 | 81.98 | 133,298 | -0.29(-0.35%) |
Sep 09, 2024 | 82.69 | 82.87 | 82.00 | 82.27 | 139,866 | -0.37(-0.45%) |
Sep 06, 2024 | 84.10 | 84.63 | 82.44 | 82.64 | 159,487 | -1.48(-1.76%) |
Sep 05, 2024 | 84.68 | 85.02 | 83.84 | 84.12 | 98,659 | -0.27(-0.32%) |
Sep 04, 2024 | 84.24 | 85.17 | 84.01 | 84.39 | 124,402 | -0.07(-0.08%) |
Sep 03, 2024 | 85.69 | 86.11 | 84.24 | 84.46 | 230,134 | -2.02(-2.34%) |
Aug 30, 2024 | 86.45 | 86.60 | 85.51 | 86.48 | 71,360 | +0.33(+0.38%) |
Aug 29, 2024 | 86.18 | 86.74 | 85.42 | 86.15 | 94,455 | +0.39(+0.45%) |
Aug 28, 2024 | 85.43 | 86.22 | 85.22 | 85.76 | 125,489 | -0.04(-0.05%) |
Aug 27, 2024 | 85.83 | 86.02 | 85.38 | 85.80 | 141,559 | -0.62(-0.72%) |
Aug 26, 2024 | 86.90 | 87.18 | 86.28 | 86.42 | 241,995 | +0.05(+0.06%) |
Aug 23, 2024 | 84.27 | 86.76 | 84.12 | 86.37 | 172,274 | +2.68(+3.20%) |
Aug 22, 2024 | 84.25 | 84.48 | 83.55 | 83.69 | 179,810 | -0.62(-0.74%) |
Aug 21, 2024 | 84.02 | 84.36 | 83.56 | 84.31 | 242,901 | +0.76(+0.91%) |
Aug 20, 2024 | 84.48 | 84.48 | 83.50 | 83.55 | 122,085 | -1.09(-1.29%) |
Aug 19, 2024 | 83.97 | 84.64 | 83.97 | 84.64 | 135,546 | +0.68(+0.81%) |
Aug 16, 2024 | 83.28 | 84.38 | 83.28 | 83.96 | 129,744 | +0.45(+0.54%) |
Aug 15, 2024 | 83.22 | 84.05 | 82.98 | 83.51 | 278,168 | +1.92(+2.35%) |
Aug 14, 2024 | 82.24 | 82.24 | 81.25 | 81.59 | 113,858 | -0.24(-0.29%) |
Aug 13, 2024 | 80.92 | 81.98 | 80.48 | 81.83 | 109,981 | +1.56(+1.94%) |
Aug 12, 2024 | 81.65 | 81.73 | 80.05 | 80.27 | 154,825 | -1.24(-1.52%) |
Aug 09, 2024 | 81.98 | 81.98 | 81.04 | 81.51 | 122,227 | -0.36(-0.44%) |
Aug 08, 2024 | 81.15 | 81.89 | 80.96 | 81.87 | 92,226 | +1.66(+2.07%) |
Aug 07, 2024 | 82.28 | 82.42 | 80.11 | 80.21 | 115,019 | -0.52(-0.64%) |
Aug 06, 2024 | 80.26 | 81.63 | 79.29 | 80.73 | 192,470 | +1.01(+1.27%) |
Aug 05, 2024 | 78.64 | 80.64 | 77.68 | 79.72 | 305,768 | -2.67(-3.24%) |
Aug 02, 2024 | 82.89 | 83.33 | 81.55 | 82.39 | 291,790 | -2.93(-3.43%) |
Aug 01, 2024 | 87.84 | 88.24 | 84.70 | 85.32 | 661,236 | -2.42(-2.76%) |
Jul 31, 2024 | 87.54 | 89.45 | 86.82 | 87.74 | 214,319 | +0.43(+0.49%) |
Jul 30, 2024 | 86.77 | 87.49 | 86.68 | 87.31 | 145,698 | +0.72(+0.83%) |
Jul 29, 2024 | 87.44 | 87.59 | 86.26 | 86.59 | 152,981 | -0.73(-0.84%) |
Jul 26, 2024 | 86.84 | 87.38 | 86.21 | 87.32 | 227,791 | +1.58(+1.84%) |
Jul 25, 2024 | 84.52 | 86.90 | 84.52 | 85.74 | 275,528 | +1.23(+1.46%) |
Jul 24, 2024 | 85.42 | 86.40 | 84.43 | 84.51 | 272,332 | -1.39(-1.62%) |
Jul 23, 2024 | 84.79 | 86.36 | 84.77 | 85.90 | 295,164 | +0.66(+0.77%) |
Jul 22, 2024 | 84.22 | 85.33 | 83.28 | 85.24 | 210,175 | +1.13(+1.34%) |
Jul 19, 2024 | 84.48 | 84.70 | 83.69 | 84.11 | 97,665 | -0.64(-0.76%) |
Jul 18, 2024 | 85.72 | 87.11 | 84.35 | 84.75 | 197,659 | -1.34(-1.56%) |
Jul 17, 2024 | 85.19 | 87.12 | 85.19 | 86.09 | 227,617 | +0.21(+0.24%) |
Jul 16, 2024 | 83.47 | 85.91 | 83.47 | 85.88 | 255,745 | +2.93(+3.53%) |
Jul 15, 2024 | 82.24 | 83.50 | 82.11 | 82.95 | 282,840 | +1.17(+1.43%) |
Jul 12, 2024 | 81.88 | 82.51 | 81.63 | 81.78 | 198,730 | +0.61(+0.75%) |
Jul 11, 2024 | 79.59 | 81.33 | 79.57 | 81.17 | 287,492 | +3.01(+3.85%) |
Jul 10, 2024 | 77.64 | 78.24 | 77.42 | 78.16 | 174,656 | +0.86(+1.11%) |
Jul 09, 2024 | 77.63 | 77.83 | 77.08 | 77.30 | 143,632 | -0.39(-0.50%) |
Jul 08, 2024 | 77.76 | 78.29 | 77.64 | 77.69 | 254,688 | +0.46(+0.60%) |
Jul 05, 2024 | 77.79 | 77.79 | 77.12 | 77.23 | 195,229 | -0.57(-0.73%) |
Jul 03, 2024 | 78.07 | 78.44 | 77.80 | 77.80 | 353,770 | -0.11(-0.14%) |
Jul 02, 2024 | 77.54 | 78.03 | 77.54 | 77.91 | 221,536 | +0.38(+0.49%) |