Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 85.62 | 85.63 | 83.66 | 83.86 | 1,763,305 | -2.31(-2.68%) |
Sep 19, 2024 | 83.62 | 86.48 | 82.55 | 86.17 | 1,124,196 | +4.22(+5.15%) |
Sep 18, 2024 | 82.18 | 83.73 | 81.79 | 81.95 | 459,739 | +0.07(+0.09%) |
Sep 17, 2024 | 81.63 | 82.51 | 81.16 | 81.88 | 368,626 | +0.81(+1.00%) |
Sep 16, 2024 | 80.14 | 81.33 | 80.00 | 81.07 | 369,871 | +1.59(+2.00%) |
Sep 13, 2024 | 79.09 | 80.14 | 78.61 | 79.48 | 547,817 | +0.77(+0.98%) |
Sep 12, 2024 | 77.96 | 78.77 | 77.51 | 78.71 | 727,621 | +0.77(+0.99%) |
Sep 11, 2024 | 77.60 | 78.08 | 76.02 | 77.94 | 920,278 | -0.24(-0.31%) |
Sep 10, 2024 | 78.95 | 79.12 | 78.10 | 78.18 | 508,085 | -0.53(-0.67%) |
Sep 09, 2024 | 78.56 | 79.13 | 77.75 | 78.71 | 806,606 | +0.51(+0.65%) |
Sep 06, 2024 | 77.69 | 78.75 | 77.54 | 78.20 | 642,227 | +0.69(+0.89%) |
Sep 05, 2024 | 78.32 | 78.53 | 76.31 | 77.51 | 727,798 | -1.07(-1.36%) |
Sep 04, 2024 | 80.14 | 80.35 | 78.35 | 78.58 | 671,412 | -1.94(-2.41%) |
Sep 03, 2024 | 81.80 | 82.19 | 80.28 | 80.52 | 409,768 | -1.72(-2.09%) |
Aug 30, 2024 | 81.96 | 82.49 | 80.92 | 82.24 | 650,289 | +0.61(+0.75%) |
Aug 29, 2024 | 82.25 | 82.36 | 80.69 | 81.63 | 437,486 | +0.24(+0.29%) |
Aug 28, 2024 | 82.13 | 82.75 | 80.76 | 81.39 | 469,345 | -0.78(-0.95%) |
Aug 27, 2024 | 82.59 | 82.69 | 81.68 | 82.17 | 345,964 | -0.83(-1.00%) |
Aug 26, 2024 | 83.65 | 83.96 | 82.93 | 83.00 | 317,691 | -0.24(-0.29%) |
Aug 23, 2024 | 81.53 | 83.37 | 81.52 | 83.24 | 226,510 | +2.05(+2.52%) |
Aug 22, 2024 | 82.00 | 82.51 | 81.14 | 81.19 | 237,323 | -0.83(-1.01%) |
Aug 21, 2024 | 81.92 | 82.22 | 81.45 | 82.02 | 268,349 | +0.57(+0.70%) |
Aug 20, 2024 | 80.74 | 81.95 | 80.59 | 81.45 | 417,686 | +0.52(+0.64%) |
Aug 19, 2024 | 80.76 | 81.45 | 80.70 | 80.93 | 316,342 | +0.43(+0.53%) |
Aug 16, 2024 | 80.50 | 81.36 | 80.01 | 80.50 | 681,666 | +0.02(+0.02%) |
Aug 15, 2024 | 80.14 | 81.13 | 79.80 | 80.48 | 459,681 | +1.29(+1.63%) |
Aug 14, 2024 | 80.13 | 80.27 | 78.60 | 79.19 | 443,743 | -0.96(-1.20%) |
Aug 13, 2024 | 79.60 | 80.56 | 78.44 | 80.15 | 400,628 | +0.95(+1.20%) |
Aug 12, 2024 | 80.73 | 80.80 | 79.12 | 79.20 | 389,250 | -1.58(-1.96%) |
Aug 09, 2024 | 80.44 | 81.44 | 79.50 | 80.78 | 444,527 | +0.43(+0.54%) |
Aug 08, 2024 | 80.84 | 81.36 | 79.84 | 80.35 | 560,991 | +0.33(+0.41%) |
Aug 07, 2024 | 81.30 | 81.96 | 79.75 | 80.02 | 562,264 | -0.62(-0.77%) |
Aug 06, 2024 | 81.62 | 83.41 | 80.61 | 80.64 | 546,122 | -0.79(-0.97%) |
Aug 05, 2024 | 81.20 | 82.33 | 79.05 | 81.43 | 1,004,804 | -1.65(-1.99%) |
Aug 02, 2024 | 83.29 | 83.29 | 81.64 | 83.08 | 819,622 | -1.27(-1.51%) |
Aug 01, 2024 | 88.42 | 89.25 | 83.92 | 84.35 | 1,095,785 | -4.60(-5.17%) |
Jul 31, 2024 | 89.54 | 90.22 | 88.64 | 88.95 | 553,731 | -0.18(-0.20%) |
Jul 30, 2024 | 87.99 | 89.48 | 87.58 | 89.13 | 511,276 | +0.97(+1.10%) |
Jul 29, 2024 | 87.32 | 88.30 | 86.81 | 88.16 | 466,231 | +0.53(+0.60%) |
Jul 26, 2024 | 86.78 | 88.11 | 86.45 | 87.63 | 674,835 | +1.97(+2.30%) |
Jul 25, 2024 | 82.06 | 86.22 | 82.05 | 85.66 | 508,974 | +3.73(+4.55%) |
Jul 24, 2024 | 83.04 | 83.33 | 81.81 | 81.93 | 608,369 | -1.44(-1.73%) |
Jul 23, 2024 | 83.91 | 84.33 | 82.93 | 83.37 | 825,757 | -0.86(-1.02%) |
Jul 22, 2024 | 83.48 | 84.30 | 82.59 | 84.23 | 591,579 | +1.29(+1.56%) |
Jul 19, 2024 | 84.20 | 84.36 | 81.96 | 82.94 | 1,304,415 | -1.20(-1.43%) |
Jul 18, 2024 | 84.32 | 86.16 | 84.12 | 84.14 | 875,266 | -0.88(-1.04%) |
Jul 17, 2024 | 83.76 | 85.48 | 83.56 | 85.02 | 690,268 | +0.76(+0.90%) |
Jul 16, 2024 | 81.66 | 84.43 | 81.26 | 84.26 | 815,831 | +3.42(+4.23%) |
Jul 15, 2024 | 79.72 | 81.24 | 79.36 | 80.84 | 487,317 | +1.52(+1.92%) |
Jul 12, 2024 | 79.32 | 80.28 | 78.59 | 79.32 | 627,057 | +1.27(+1.63%) |
Jul 11, 2024 | 76.96 | 78.36 | 76.72 | 78.05 | 614,640 | +2.01(+2.64%) |
Jul 10, 2024 | 75.71 | 76.38 | 75.41 | 76.04 | 596,674 | +0.24(+0.32%) |
Jul 09, 2024 | 76.56 | 76.57 | 75.40 | 75.80 | 682,182 | -0.66(-0.86%) |
Jul 08, 2024 | 77.02 | 77.02 | 75.98 | 76.46 | 648,117 | -0.08(-0.10%) |
Jul 05, 2024 | 77.16 | 77.16 | 75.86 | 76.54 | 880,529 | -1.13(-1.45%) |
Jul 03, 2024 | 79.05 | 79.37 | 76.92 | 77.67 | 547,242 | -1.49(-1.89%) |
Jul 02, 2024 | 77.18 | 79.56 | 75.98 | 79.16 | 2,174,712 | +1.77(+2.29%) |