Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.20 | 82.69 | 81.24 | 81.59 | 1,461,709 | -0.77(-0.93%) |
Sep 26, 2024 | 84.81 | 84.81 | 81.18 | 82.36 | 3,098,801 | -1.05(-1.26%) |
Sep 25, 2024 | 85.31 | 85.34 | 83.40 | 83.41 | 2,323,984 | -2.09(-2.44%) |
Sep 24, 2024 | 86.10 | 86.45 | 83.76 | 85.50 | 1,906,809 | -0.11(-0.13%) |
Sep 23, 2024 | 82.67 | 86.12 | 82.50 | 85.61 | 3,228,103 | +3.16(+3.83%) |
Sep 20, 2024 | 82.95 | 83.34 | 81.42 | 82.45 | 3,090,071 | -0.38(-0.46%) |
Sep 19, 2024 | 80.09 | 82.90 | 79.20 | 82.83 | 3,410,326 | +4.74(+6.07%) |
Sep 18, 2024 | 79.34 | 79.69 | 77.60 | 78.09 | 1,582,015 | -1.02(-1.29%) |
Sep 17, 2024 | 80.80 | 80.80 | 77.81 | 79.11 | 2,118,900 | -0.82(-1.03%) |
Sep 16, 2024 | 78.15 | 80.31 | 77.87 | 79.93 | 1,698,193 | +1.34(+1.71%) |
Sep 13, 2024 | 79.05 | 80.26 | 77.91 | 78.59 | 1,339,767 | -0.27(-0.34%) |
Sep 12, 2024 | 78.89 | 79.84 | 77.77 | 78.86 | 1,361,347 | +0.30(+0.38%) |
Sep 11, 2024 | 76.49 | 78.70 | 75.22 | 78.56 | 2,335,350 | +1.75(+2.28%) |
Sep 10, 2024 | 76.65 | 77.21 | 74.88 | 76.81 | 1,603,258 | +0.57(+0.75%) |
Sep 09, 2024 | 77.01 | 77.71 | 76.09 | 76.24 | 1,291,739 | +0.19(+0.25%) |
Sep 06, 2024 | 78.64 | 79.21 | 75.71 | 76.05 | 1,927,634 | -2.35(-3.00%) |
Sep 05, 2024 | 77.27 | 79.38 | 77.15 | 78.40 | 1,235,995 | +0.37(+0.47%) |
Sep 04, 2024 | 77.00 | 79.64 | 76.50 | 78.03 | 1,690,225 | -0.08(-0.10%) |
Sep 03, 2024 | 81.60 | 81.76 | 77.19 | 78.11 | 2,239,951 | -4.03(-4.91%) |
Aug 30, 2024 | 82.10 | 83.69 | 81.66 | 82.14 | 2,420,858 | +0.86(+1.06%) |
Aug 29, 2024 | 80.44 | 82.59 | 80.33 | 81.28 | 1,454,127 | +1.43(+1.79%) |
Aug 28, 2024 | 80.55 | 81.10 | 79.11 | 79.85 | 1,105,584 | -1.41(-1.74%) |
Aug 27, 2024 | 80.65 | 82.70 | 80.21 | 81.26 | 1,378,538 | -0.38(-0.47%) |
Aug 26, 2024 | 83.00 | 84.18 | 81.53 | 81.64 | 1,254,768 | -0.75(-0.91%) |
Aug 23, 2024 | 81.18 | 82.70 | 80.67 | 82.39 | 1,333,278 | +1.76(+2.18%) |
Aug 22, 2024 | 82.12 | 82.55 | 80.61 | 80.63 | 1,567,605 | -1.74(-2.11%) |
Aug 21, 2024 | 82.33 | 82.52 | 81.09 | 82.37 | 1,419,785 | +0.04(+0.05%) |
Aug 20, 2024 | 84.30 | 84.92 | 82.23 | 82.33 | 1,189,421 | -1.74(-2.07%) |
Aug 19, 2024 | 82.55 | 84.31 | 81.81 | 84.07 | 2,054,118 | +1.69(+2.05%) |
Aug 16, 2024 | 81.28 | 82.84 | 80.80 | 82.38 | 1,547,525 | +0.22(+0.27%) |
Aug 15, 2024 | 82.36 | 83.45 | 81.25 | 82.16 | 1,654,172 | +0.70(+0.86%) |
Aug 14, 2024 | 82.30 | 83.36 | 80.70 | 81.46 | 1,518,315 | -0.29(-0.35%) |
Aug 13, 2024 | 77.14 | 81.77 | 77.14 | 81.75 | 2,143,008 | +5.12(+6.68%) |
Aug 12, 2024 | 78.00 | 79.00 | 76.50 | 76.63 | 1,429,542 | -1.08(-1.39%) |
Aug 09, 2024 | 77.51 | 78.90 | 76.87 | 77.71 | 1,914,730 | +0.89(+1.16%) |
Aug 08, 2024 | 77.45 | 77.47 | 75.13 | 76.82 | 1,762,090 | +0.45(+0.59%) |
Aug 07, 2024 | 78.75 | 79.98 | 76.18 | 76.37 | 2,442,191 | +0.13(+0.17%) |
Aug 06, 2024 | 78.67 | 78.67 | 76.18 | 76.24 | 2,462,837 | -1.46(-1.88%) |
Aug 05, 2024 | 69.26 | 80.15 | 69.26 | 77.70 | 5,549,354 | -1.76(-2.21%) |
Aug 02, 2024 | 79.50 | 80.73 | 75.31 | 79.46 | 10,348,651 | +5.06(+6.80%) |
Aug 01, 2024 | 77.17 | 78.80 | 73.90 | 74.40 | 5,093,684 | -3.10(-4.00%) |
Jul 31, 2024 | 77.81 | 78.34 | 76.52 | 77.50 | 2,308,266 | +1.47(+1.93%) |
Jul 30, 2024 | 77.23 | 78.50 | 75.55 | 76.03 | 2,102,512 | -1.34(-1.73%) |
Jul 29, 2024 | 78.61 | 78.97 | 77.16 | 77.37 | 1,840,873 | -0.69(-0.88%) |
Jul 26, 2024 | 79.09 | 79.22 | 77.22 | 78.06 | 1,931,743 | +0.02(+0.03%) |
Jul 25, 2024 | 75.82 | 79.59 | 74.78 | 78.04 | 2,449,474 | +2.04(+2.68%) |
Jul 24, 2024 | 79.50 | 80.25 | 75.59 | 76.00 | 3,020,028 | -4.97(-6.14%) |
Jul 23, 2024 | 81.12 | 83.42 | 79.21 | 80.97 | 3,313,363 | +2.31(+2.94%) |
Jul 22, 2024 | 79.37 | 79.59 | 77.72 | 78.66 | 1,718,598 | +0.00(+0.00%) |
Jul 19, 2024 | 78.79 | 79.67 | 78.19 | 78.66 | 2,336,597 | +0.14(+0.18%) |
Jul 18, 2024 | 81.01 | 81.21 | 77.68 | 78.52 | 3,148,454 | -2.06(-2.56%) |
Jul 17, 2024 | 82.30 | 82.66 | 79.28 | 80.58 | 3,123,745 | -3.37(-4.01%) |
Jul 16, 2024 | 83.78 | 84.69 | 82.72 | 83.95 | 2,007,960 | +0.52(+0.62%) |
Jul 15, 2024 | 82.57 | 84.66 | 81.64 | 83.43 | 2,413,839 | +1.22(+1.48%) |
Jul 12, 2024 | 81.69 | 82.99 | 81.26 | 82.21 | 1,399,643 | +0.19(+0.23%) |
Jul 11, 2024 | 83.86 | 84.50 | 81.87 | 82.02 | 1,917,458 | -0.35(-0.42%) |
Jul 10, 2024 | 82.90 | 82.90 | 79.90 | 82.37 | 2,700,024 | -0.21(-0.25%) |
Jul 09, 2024 | 84.88 | 85.20 | 81.94 | 82.58 | 3,135,537 | -2.30(-2.71%) |
Jul 08, 2024 | 86.26 | 86.86 | 84.53 | 84.88 | 2,802,950 | -2.08(-2.39%) |
Jul 05, 2024 | 84.69 | 87.18 | 84.55 | 86.96 | 2,077,069 | +2.43(+2.87%) |
Jul 03, 2024 | 85.38 | 85.61 | 84.53 | 84.53 | 1,629,124 | -0.52(-0.61%) |
Jul 02, 2024 | 83.88 | 85.18 | 83.50 | 85.05 | 2,222,487 | +1.10(+1.31%) |