Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 84.93 | 85.22 | 83.43 | 84.04 | 203,307 | -0.62(-0.73%) |
Sep 25, 2024 | 84.21 | 85.69 | 83.53 | 84.66 | 206,032 | +0.84(+1.00%) |
Sep 24, 2024 | 84.28 | 84.88 | 83.80 | 83.82 | 354,978 | -0.89(-1.05%) |
Sep 23, 2024 | 83.82 | 85.00 | 83.82 | 84.71 | 185,469 | +1.51(+1.81%) |
Sep 20, 2024 | 83.12 | 84.31 | 82.56 | 83.20 | 638,067 | -0.14(-0.17%) |
Sep 19, 2024 | 85.98 | 85.98 | 83.18 | 83.34 | 288,539 | -1.81(-2.13%) |
Sep 18, 2024 | 84.54 | 85.89 | 83.96 | 85.15 | 226,545 | +0.41(+0.48%) |
Sep 17, 2024 | 85.10 | 85.60 | 84.17 | 84.74 | 141,903 | -0.33(-0.39%) |
Sep 16, 2024 | 85.41 | 86.13 | 84.32 | 85.07 | 142,484 | +0.02(+0.02%) |
Sep 13, 2024 | 84.24 | 85.22 | 83.62 | 85.05 | 172,128 | +1.15(+1.37%) |
Sep 12, 2024 | 83.17 | 83.91 | 82.59 | 83.90 | 123,137 | +1.06(+1.28%) |
Sep 11, 2024 | 82.83 | 82.96 | 82.10 | 82.84 | 153,988 | -0.76(-0.91%) |
Sep 10, 2024 | 82.72 | 83.93 | 82.72 | 83.60 | 235,994 | +1.04(+1.26%) |
Sep 09, 2024 | 82.40 | 82.73 | 81.91 | 82.56 | 101,934 | +0.25(+0.30%) |
Sep 06, 2024 | 82.86 | 83.22 | 80.99 | 82.31 | 305,141 | -0.20(-0.24%) |
Sep 05, 2024 | 82.67 | 83.39 | 81.97 | 82.51 | 176,144 | +0.41(+0.50%) |
Sep 04, 2024 | 80.38 | 82.80 | 80.26 | 82.10 | 346,837 | +2.06(+2.57%) |
Sep 03, 2024 | 81.03 | 81.44 | 79.66 | 80.04 | 222,216 | -1.39(-1.71%) |
Aug 30, 2024 | 80.82 | 81.43 | 80.24 | 81.43 | 268,130 | +0.95(+1.18%) |
Aug 29, 2024 | 80.26 | 80.99 | 79.72 | 80.48 | 147,529 | +0.22(+0.27%) |
Aug 28, 2024 | 80.77 | 81.19 | 80.25 | 80.26 | 162,255 | -0.42(-0.52%) |
Aug 27, 2024 | 79.08 | 80.71 | 78.80 | 80.68 | 207,251 | +1.27(+1.60%) |
Aug 26, 2024 | 79.20 | 79.50 | 78.79 | 79.41 | 294,960 | +0.78(+0.99%) |
Aug 23, 2024 | 77.16 | 78.80 | 76.94 | 78.63 | 199,388 | +1.91(+2.49%) |
Aug 22, 2024 | 76.39 | 76.88 | 75.97 | 76.72 | 106,161 | +0.24(+0.31%) |
Aug 21, 2024 | 76.37 | 76.60 | 75.44 | 76.48 | 221,054 | +0.33(+0.43%) |
Aug 20, 2024 | 74.53 | 76.26 | 74.27 | 76.15 | 284,891 | +1.74(+2.34%) |
Aug 19, 2024 | 74.14 | 74.94 | 73.77 | 74.41 | 250,969 | +0.12(+0.16%) |
Aug 16, 2024 | 75.17 | 75.57 | 74.12 | 74.29 | 463,527 | -0.98(-1.30%) |
Aug 15, 2024 | 73.00 | 75.67 | 72.84 | 75.27 | 1,116,322 | +0.68(+0.91%) |
Aug 14, 2024 | 74.84 | 75.19 | 74.42 | 74.59 | 162,758 | +0.15(+0.20%) |
Aug 13, 2024 | 74.55 | 74.67 | 73.79 | 74.44 | 127,255 | +0.57(+0.77%) |
Aug 12, 2024 | 74.51 | 74.55 | 73.17 | 73.87 | 117,444 | -0.91(-1.22%) |
Aug 09, 2024 | 74.37 | 74.81 | 73.73 | 74.78 | 184,109 | +0.85(+1.15%) |
Aug 08, 2024 | 74.84 | 75.65 | 73.83 | 73.93 | 163,706 | -0.72(-0.96%) |
Aug 07, 2024 | 75.14 | 76.40 | 73.92 | 74.65 | 232,984 | +0.32(+0.43%) |
Aug 06, 2024 | 72.55 | 74.84 | 72.07 | 74.33 | 220,703 | +1.85(+2.55%) |
Aug 05, 2024 | 72.04 | 73.78 | 71.27 | 72.48 | 268,383 | -1.93(-2.59%) |
Aug 02, 2024 | 73.82 | 75.42 | 73.14 | 74.41 | 205,104 | -0.30(-0.40%) |
Aug 01, 2024 | 75.29 | 75.75 | 73.91 | 74.71 | 145,663 | -0.15(-0.20%) |
Jul 31, 2024 | 75.32 | 76.66 | 74.71 | 74.86 | 252,973 | -0.30(-0.40%) |
Jul 30, 2024 | 75.52 | 75.90 | 74.62 | 75.16 | 137,518 | -0.05(-0.07%) |
Jul 29, 2024 | 75.10 | 75.62 | 74.43 | 75.21 | 103,279 | +0.14(+0.19%) |
Jul 26, 2024 | 74.63 | 75.93 | 74.03 | 75.07 | 221,471 | +1.14(+1.54%) |
Jul 25, 2024 | 75.06 | 76.31 | 73.90 | 73.93 | 264,939 | -0.64(-0.86%) |
Jul 24, 2024 | 74.19 | 76.00 | 73.98 | 74.57 | 170,551 | +0.32(+0.43%) |
Jul 23, 2024 | 73.13 | 74.98 | 72.80 | 74.25 | 213,171 | +0.86(+1.17%) |
Jul 22, 2024 | 72.17 | 73.75 | 71.92 | 73.39 | 139,741 | +1.29(+1.79%) |
Jul 19, 2024 | 72.55 | 72.63 | 71.72 | 72.10 | 132,608 | -0.28(-0.39%) |
Jul 18, 2024 | 72.78 | 74.05 | 72.31 | 72.38 | 136,612 | -0.90(-1.23%) |
Jul 17, 2024 | 73.65 | 74.36 | 73.23 | 73.28 | 175,490 | -0.37(-0.50%) |
Jul 16, 2024 | 72.82 | 73.91 | 72.71 | 73.65 | 215,978 | +1.49(+2.06%) |
Jul 15, 2024 | 72.07 | 72.75 | 71.73 | 72.16 | 197,177 | +0.66(+0.92%) |
Jul 12, 2024 | 72.49 | 72.76 | 71.46 | 71.50 | 165,619 | -0.43(-0.60%) |
Jul 11, 2024 | 71.80 | 72.95 | 71.33 | 71.93 | 158,193 | +1.29(+1.83%) |
Jul 10, 2024 | 69.75 | 70.70 | 69.48 | 70.64 | 123,084 | +1.18(+1.70%) |
Jul 09, 2024 | 68.67 | 69.69 | 68.35 | 69.46 | 126,934 | +0.58(+0.84%) |
Jul 08, 2024 | 69.48 | 69.74 | 68.76 | 68.88 | 105,637 | -0.24(-0.35%) |
Jul 05, 2024 | 68.44 | 69.44 | 68.11 | 69.12 | 103,721 | +0.65(+0.95%) |
Jul 03, 2024 | 68.22 | 68.86 | 68.22 | 68.47 | 62,391 | +0.11(+0.16%) |
Jul 02, 2024 | 67.54 | 68.46 | 67.26 | 68.36 | 88,889 | +0.83(+1.23%) |