Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.89 | 83.13 | 82.41 | 82.66 | 223,531 | +0.43(+0.52%) |
Sep 26, 2024 | 82.14 | 82.50 | 81.37 | 82.23 | 339,953 | +0.37(+0.45%) |
Sep 25, 2024 | 82.53 | 82.53 | 81.81 | 81.86 | 308,408 | -1.23(-1.48%) |
Sep 24, 2024 | 82.06 | 83.20 | 81.82 | 83.09 | 498,321 | +0.09(+0.11%) |
Sep 23, 2024 | 82.70 | 83.46 | 82.07 | 83.00 | 458,764 | -0.33(-0.40%) |
Sep 20, 2024 | 83.52 | 83.69 | 83.10 | 83.33 | 316,562 | -0.65(-0.77%) |
Sep 19, 2024 | 83.40 | 83.98 | 83.29 | 83.98 | 513,304 | -0.50(-0.59%) |
Sep 18, 2024 | 85.42 | 86.04 | 84.45 | 84.48 | 421,435 | -1.62(-1.88%) |
Sep 17, 2024 | 87.12 | 87.36 | 86.06 | 86.10 | 656,103 | -0.66(-0.76%) |
Sep 16, 2024 | 85.71 | 86.86 | 85.53 | 86.76 | 336,690 | +1.32(+1.54%) |
Sep 13, 2024 | 85.72 | 85.80 | 85.05 | 85.44 | 221,500 | +0.14(+0.16%) |
Sep 12, 2024 | 85.51 | 85.78 | 84.76 | 85.30 | 327,805 | -0.69(-0.80%) |
Sep 11, 2024 | 85.81 | 86.81 | 85.70 | 85.99 | 449,592 | -0.08(-0.09%) |
Sep 10, 2024 | 85.04 | 86.36 | 84.97 | 86.07 | 507,033 | +0.84(+0.99%) |
Sep 09, 2024 | 84.38 | 85.37 | 84.11 | 85.23 | 350,622 | +0.74(+0.88%) |
Sep 06, 2024 | 84.76 | 86.36 | 84.35 | 84.49 | 459,129 | -0.43(-0.51%) |
Sep 05, 2024 | 84.43 | 85.05 | 83.77 | 84.92 | 302,232 | +0.95(+1.13%) |
Sep 04, 2024 | 82.51 | 83.98 | 82.45 | 83.97 | 223,551 | +1.40(+1.70%) |
Sep 03, 2024 | 82.23 | 82.75 | 81.95 | 82.57 | 291,470 | +1.93(+2.39%) |
Aug 30, 2024 | 82.00 | 82.52 | 80.50 | 80.64 | 263,438 | -1.21(-1.48%) |
Aug 29, 2024 | 81.59 | 81.96 | 81.30 | 81.85 | 190,728 | -0.38(-0.46%) |
Aug 28, 2024 | 82.40 | 82.59 | 82.00 | 82.23 | 144,314 | +0.13(+0.16%) |
Aug 27, 2024 | 81.64 | 82.42 | 81.50 | 82.10 | 270,599 | -0.50(-0.61%) |
Aug 26, 2024 | 83.32 | 83.32 | 82.44 | 82.60 | 259,904 | -0.30(-0.36%) |
Aug 23, 2024 | 82.80 | 83.27 | 82.36 | 82.90 | 244,960 | +0.79(+0.96%) |
Aug 22, 2024 | 82.88 | 82.93 | 81.75 | 82.11 | 678,134 | -1.48(-1.77%) |
Aug 21, 2024 | 83.60 | 84.13 | 82.86 | 83.59 | 283,154 | -0.01(-0.01%) |
Aug 20, 2024 | 83.06 | 83.84 | 82.77 | 83.60 | 435,888 | +1.08(+1.31%) |
Aug 19, 2024 | 81.95 | 82.87 | 81.87 | 82.52 | 279,885 | +0.56(+0.68%) |
Aug 16, 2024 | 81.89 | 82.08 | 81.40 | 81.96 | 504,471 | +0.61(+0.75%) |
Aug 15, 2024 | 80.38 | 81.40 | 80.13 | 81.35 | 606,143 | -0.91(-1.11%) |
Aug 14, 2024 | 81.85 | 82.53 | 81.68 | 82.26 | 534,760 | +0.90(+1.11%) |
Aug 13, 2024 | 81.38 | 81.47 | 81.00 | 81.36 | 501,196 | +0.68(+0.84%) |
Aug 12, 2024 | 79.86 | 80.86 | 79.61 | 80.68 | 191,197 | +0.52(+0.65%) |
Aug 09, 2024 | 80.33 | 80.40 | 79.85 | 80.16 | 586,652 | +1.17(+1.48%) |
Aug 08, 2024 | 78.58 | 78.99 | 78.13 | 78.99 | 686,025 | -0.42(-0.53%) |
Aug 07, 2024 | 79.59 | 80.32 | 79.00 | 79.41 | 516,275 | -1.29(-1.60%) |
Aug 06, 2024 | 82.52 | 82.88 | 80.67 | 80.70 | 743,276 | -2.77(-3.32%) |
Aug 05, 2024 | 84.44 | 84.67 | 82.13 | 83.47 | 1,023,087 | +1.02(+1.24%) |
Aug 02, 2024 | 80.73 | 82.56 | 80.60 | 82.45 | 1,434,553 | +3.63(+4.61%) |
Aug 01, 2024 | 78.48 | 79.46 | 78.46 | 78.82 | 873,932 | +1.05(+1.35%) |
Jul 31, 2024 | 77.29 | 77.89 | 77.21 | 77.77 | 437,209 | +1.12(+1.46%) |
Jul 30, 2024 | 76.61 | 76.90 | 75.97 | 76.65 | 217,769 | +0.47(+0.62%) |
Jul 29, 2024 | 76.51 | 76.51 | 75.90 | 76.18 | 369,611 | +0.66(+0.87%) |
Jul 26, 2024 | 75.43 | 75.74 | 75.19 | 75.52 | 297,819 | +0.88(+1.18%) |
Jul 25, 2024 | 74.41 | 75.36 | 74.28 | 74.64 | 614,415 | +0.92(+1.25%) |
Jul 24, 2024 | 75.12 | 75.36 | 73.56 | 73.72 | 477,374 | -1.43(-1.90%) |
Jul 23, 2024 | 75.62 | 75.85 | 75.07 | 75.15 | 143,515 | -0.26(-0.34%) |
Jul 22, 2024 | 76.44 | 76.59 | 74.98 | 75.41 | 251,947 | -0.29(-0.38%) |
Jul 19, 2024 | 75.92 | 76.08 | 75.70 | 75.70 | 141,161 | -0.88(-1.15%) |
Jul 18, 2024 | 76.78 | 77.31 | 76.43 | 76.58 | 142,709 | -0.91(-1.17%) |
Jul 17, 2024 | 77.10 | 77.68 | 76.85 | 77.49 | 145,029 | +0.08(+0.10%) |
Jul 16, 2024 | 76.50 | 77.46 | 76.38 | 77.41 | 636,920 | +1.70(+2.25%) |
Jul 15, 2024 | 75.91 | 76.23 | 75.58 | 75.71 | 257,768 | -1.48(-1.92%) |
Jul 12, 2024 | 76.67 | 77.19 | 76.42 | 77.19 | 278,153 | +0.51(+0.67%) |
Jul 11, 2024 | 76.75 | 77.42 | 76.55 | 76.68 | 673,797 | +1.07(+1.42%) |
Jul 10, 2024 | 75.37 | 75.65 | 75.09 | 75.61 | 107,095 | +0.36(+0.48%) |
Jul 09, 2024 | 75.37 | 75.78 | 74.65 | 75.25 | 123,465 | -0.48(-0.63%) |
Jul 08, 2024 | 75.45 | 75.81 | 75.09 | 75.73 | 462,432 | +0.32(+0.42%) |
Jul 05, 2024 | 75.10 | 75.65 | 74.59 | 75.41 | 241,747 | +0.75(+1.00%) |
Jul 03, 2024 | 73.93 | 74.68 | 73.72 | 74.66 | 427,160 | +1.40(+1.91%) |
Jul 02, 2024 | 73.25 | 73.37 | 72.37 | 73.26 | 410,611 | +0.85(+1.17%) |