Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 80.50 | 80.50 | 79.91 | 80.28 | 19,043 | +0.11(+0.14%) |
Sep 26, 2024 | 80.15 | 80.37 | 80.10 | 80.17 | 6,020 | +0.02(+0.02%) |
Sep 25, 2024 | 79.92 | 80.30 | 79.91 | 80.15 | 14,847 | -0.15(-0.19%) |
Sep 24, 2024 | 79.25 | 80.30 | 79.25 | 80.30 | 16,373 | +1.11(+1.40%) |
Sep 23, 2024 | 79.42 | 79.42 | 78.84 | 79.19 | 11,539 | -0.44(-0.55%) |
Sep 20, 2024 | 79.32 | 79.69 | 79.27 | 79.63 | 24,021 | -1.25(-1.55%) |
Sep 19, 2024 | 80.91 | 81.10 | 80.52 | 80.88 | 25,379 | +1.53(+1.93%) |
Sep 18, 2024 | 80.40 | 81.11 | 79.31 | 79.35 | 27,183 | -1.06(-1.32%) |
Sep 17, 2024 | 80.28 | 80.78 | 80.13 | 80.41 | 27,334 | +0.01(+0.01%) |
Sep 16, 2024 | 80.52 | 80.77 | 80.12 | 80.40 | 50,645 | +0.12(+0.15%) |
Sep 13, 2024 | 79.54 | 80.50 | 79.54 | 80.28 | 34,029 | +0.85(+1.07%) |
Sep 12, 2024 | 78.07 | 79.49 | 78.07 | 79.43 | 91,637 | +1.71(+2.20%) |
Sep 11, 2024 | 77.46 | 78.00 | 76.72 | 77.72 | 123,697 | -0.10(-0.13%) |
Sep 10, 2024 | 77.49 | 77.82 | 76.85 | 77.82 | 9,914 | +0.72(+0.93%) |
Sep 09, 2024 | 76.55 | 77.32 | 76.55 | 77.10 | 5,532 | +0.80(+1.05%) |
Sep 06, 2024 | 77.44 | 77.55 | 76.00 | 76.30 | 5,655 | -1.18(-1.52%) |
Sep 05, 2024 | 77.02 | 78.18 | 77.02 | 77.48 | 14,068 | +0.97(+1.27%) |
Sep 04, 2024 | 76.67 | 76.80 | 76.47 | 76.51 | 10,478 | -0.39(-0.51%) |
Sep 03, 2024 | 77.95 | 77.95 | 76.00 | 76.90 | 11,512 | -0.80(-1.03%) |
Aug 30, 2024 | 78.00 | 78.17 | 77.31 | 77.70 | 11,568 | -0.32(-0.41%) |
Aug 29, 2024 | 78.01 | 78.33 | 77.92 | 78.02 | 5,243 | +0.02(+0.03%) |
Aug 28, 2024 | 78.32 | 78.33 | 77.80 | 78.00 | 6,555 | -0.40(-0.51%) |
Aug 27, 2024 | 78.40 | 78.40 | 78.28 | 78.40 | 8,746 | +0.04(+0.05%) |
Aug 26, 2024 | 78.85 | 78.85 | 78.08 | 78.36 | 7,728 | +0.26(+0.33%) |
Aug 23, 2024 | 78.24 | 78.36 | 77.38 | 78.10 | 14,408 | +0.90(+1.17%) |
Aug 22, 2024 | 77.49 | 77.80 | 76.85 | 77.20 | 13,821 | -0.30(-0.39%) |
Aug 21, 2024 | 78.55 | 78.55 | 76.63 | 77.50 | 35,780 | +0.00(+0.01%) |
Aug 20, 2024 | 78.17 | 78.17 | 77.40 | 77.50 | 20,054 | +0.11(+0.14%) |
Aug 19, 2024 | 76.91 | 77.45 | 76.74 | 77.39 | 24,091 | +0.69(+0.89%) |
Aug 16, 2024 | 76.12 | 76.70 | 75.85 | 76.70 | 18,019 | +1.14(+1.50%) |
Aug 15, 2024 | 75.56 | 76.07 | 75.22 | 75.56 | 31,343 | +1.26(+1.70%) |
Aug 14, 2024 | 74.94 | 75.00 | 73.95 | 74.30 | 26,015 | -0.65(-0.86%) |
Aug 13, 2024 | 74.84 | 74.98 | 74.28 | 74.95 | 36,395 | +0.05(+0.07%) |
Aug 12, 2024 | 74.05 | 75.18 | 74.05 | 74.90 | 44,672 | +0.91(+1.23%) |
Aug 09, 2024 | 74.05 | 74.41 | 73.82 | 73.99 | 10,890 | -0.09(-0.12%) |
Aug 08, 2024 | 73.32 | 74.50 | 73.12 | 74.07 | 52,793 | +1.85(+2.57%) |
Aug 07, 2024 | 73.01 | 73.49 | 72.05 | 72.22 | 87,370 | -0.92(-1.26%) |
Aug 06, 2024 | 73.05 | 73.77 | 72.69 | 73.14 | 31,059 | -0.28(-0.39%) |
Aug 05, 2024 | 73.43 | 74.05 | 72.18 | 73.43 | 31,053 | -3.63(-4.71%) |
Aug 02, 2024 | 78.13 | 78.13 | 75.58 | 77.05 | 26,903 | +0.36(+0.47%) |
Aug 01, 2024 | 78.23 | 78.23 | 76.29 | 76.69 | 15,071 | -1.35(-1.73%) |
Jul 31, 2024 | 77.35 | 78.13 | 77.24 | 78.05 | 7,238 | +1.62(+2.12%) |
Jul 30, 2024 | 75.64 | 76.47 | 75.31 | 76.43 | 4,559 | +1.06(+1.40%) |
Jul 29, 2024 | 75.79 | 75.79 | 74.26 | 75.37 | 23,282 | +0.16(+0.21%) |
Jul 26, 2024 | 76.32 | 76.32 | 74.66 | 75.21 | 14,414 | +0.19(+0.25%) |
Jul 25, 2024 | 74.50 | 75.37 | 74.33 | 75.03 | 21,446 | -3.04(-3.89%) |
Jul 24, 2024 | 78.89 | 79.14 | 77.96 | 78.06 | 12,377 | -0.51(-0.65%) |
Jul 23, 2024 | 78.40 | 78.67 | 77.78 | 78.58 | 12,015 | +0.02(+0.03%) |
Jul 22, 2024 | 78.12 | 78.55 | 77.61 | 78.55 | 20,809 | -0.09(-0.11%) |
Jul 19, 2024 | 79.87 | 79.87 | 77.81 | 78.64 | 26,489 | -1.22(-1.53%) |
Jul 18, 2024 | 81.82 | 81.82 | 79.64 | 79.87 | 26,312 | -1.09(-1.35%) |
Jul 17, 2024 | 83.25 | 83.25 | 80.49 | 80.96 | 55,063 | -1.85(-2.24%) |
Jul 16, 2024 | 81.92 | 82.83 | 81.60 | 82.81 | 62,494 | +1.18(+1.44%) |
Jul 15, 2024 | 81.84 | 82.31 | 81.39 | 81.63 | 92,846 | -0.14(-0.18%) |
Jul 12, 2024 | 81.95 | 82.10 | 81.55 | 81.78 | 28,591 | -0.81(-0.98%) |
Jul 11, 2024 | 82.32 | 82.90 | 82.32 | 82.58 | 7,357 | +0.94(+1.16%) |
Jul 10, 2024 | 81.98 | 82.13 | 81.37 | 81.64 | 19,065 | +0.18(+0.22%) |
Jul 09, 2024 | 81.75 | 81.90 | 81.22 | 81.46 | 8,392 | +0.00(+0.00%) |
Jul 08, 2024 | 81.92 | 82.08 | 80.80 | 81.46 | 11,682 | -0.53(-0.65%) |
Jul 05, 2024 | 80.91 | 82.33 | 80.91 | 81.99 | 13,382 | +1.49(+1.86%) |
Jul 03, 2024 | 80.40 | 80.91 | 80.10 | 80.49 | 14,205 | +2.01(+2.55%) |
Jul 02, 2024 | 78.10 | 79.05 | 78.03 | 78.49 | 3,263 | +0.23(+0.30%) |