Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 80.77 | 81.48 | 80.77 | 81.21 | 25,223 | +0.68(+0.84%) |
Sep 12, 2024 | 79.91 | 80.53 | 79.91 | 80.53 | 3,165 | -0.01(-0.01%) |
Sep 11, 2024 | 79.60 | 80.54 | 78.97 | 80.54 | 4,304 | +1.84(+2.34%) |
Sep 10, 2024 | 78.56 | 78.70 | 78.21 | 78.70 | 6,366 | -0.05(-0.06%) |
Sep 09, 2024 | 78.81 | 78.84 | 78.56 | 78.75 | 3,290 | +0.18(+0.23%) |
Sep 06, 2024 | 79.47 | 79.51 | 78.45 | 78.57 | 11,723 | -1.11(-1.39%) |
Sep 05, 2024 | 80.03 | 80.22 | 79.68 | 79.68 | 2,982 | -0.05(-0.06%) |
Sep 04, 2024 | 79.16 | 80.04 | 79.16 | 79.73 | 7,904 | +0.16(+0.20%) |
Sep 03, 2024 | 80.34 | 80.34 | 79.25 | 79.57 | 10,201 | -0.81(-1.01%) |
Aug 30, 2024 | 80.65 | 80.65 | 80.20 | 80.38 | 3,836 | +0.15(+0.19%) |
Aug 29, 2024 | 80.39 | 80.58 | 80.18 | 80.23 | 4,186 | +0.50(+0.63%) |
Aug 28, 2024 | 80.42 | 80.42 | 79.73 | 79.73 | 8,515 | -1.25(-1.54%) |
Aug 27, 2024 | 80.68 | 80.98 | 80.57 | 80.98 | 5,282 | +0.39(+0.48%) |
Aug 26, 2024 | 80.53 | 80.79 | 80.43 | 80.59 | 6,725 | -0.08(-0.10%) |
Aug 23, 2024 | 79.58 | 80.67 | 79.39 | 80.67 | 8,794 | +1.68(+2.13%) |
Aug 22, 2024 | 79.56 | 79.56 | 78.88 | 78.99 | 7,283 | -0.61(-0.77%) |
Aug 21, 2024 | 79.03 | 79.60 | 78.95 | 79.60 | 10,165 | +1.07(+1.36%) |
Aug 20, 2024 | 78.68 | 78.80 | 78.47 | 78.53 | 19,348 | -0.71(-0.90%) |
Aug 19, 2024 | 78.59 | 79.24 | 78.59 | 79.24 | 4,785 | +1.12(+1.43%) |
Aug 16, 2024 | 77.93 | 78.16 | 77.85 | 78.12 | 6,840 | +0.04(+0.05%) |
Aug 15, 2024 | 77.94 | 78.17 | 77.84 | 78.08 | 5,091 | +0.41(+0.53%) |
Aug 14, 2024 | 77.53 | 77.67 | 77.40 | 77.67 | 3,797 | +0.06(+0.08%) |
Aug 13, 2024 | 76.75 | 77.61 | 76.75 | 77.61 | 11,564 | +1.16(+1.52%) |
Aug 12, 2024 | 76.81 | 76.81 | 76.33 | 76.45 | 5,341 | -0.55(-0.71%) |
Aug 09, 2024 | 76.70 | 77.03 | 76.57 | 77.00 | 7,844 | +0.07(+0.09%) |
Aug 08, 2024 | 76.18 | 76.93 | 75.91 | 76.93 | 13,117 | +1.17(+1.54%) |
Aug 07, 2024 | 76.75 | 76.75 | 75.73 | 75.76 | 2,257 | +0.06(+0.08%) |
Aug 06, 2024 | 75.14 | 76.20 | 74.97 | 75.70 | 14,231 | +0.70(+0.93%) |
Aug 05, 2024 | 74.46 | 75.35 | 74.41 | 75.00 | 6,565 | -1.53(-2.00%) |
Aug 02, 2024 | 76.66 | 76.66 | 76.21 | 76.53 | 14,008 | -0.31(-0.40%) |
Aug 01, 2024 | 77.17 | 77.50 | 76.47 | 76.84 | 8,600 | -0.73(-0.94%) |
Jul 31, 2024 | 77.65 | 77.72 | 77.39 | 77.57 | 6,989 | +1.01(+1.32%) |
Jul 30, 2024 | 76.68 | 76.68 | 76.30 | 76.56 | 11,134 | -0.29(-0.38%) |
Jul 29, 2024 | 76.63 | 76.85 | 76.63 | 76.85 | 4,829 | +0.04(+0.05%) |
Jul 26, 2024 | 76.73 | 77.03 | 76.67 | 76.81 | 2,996 | +0.13(+0.17%) |
Jul 25, 2024 | 76.72 | 77.25 | 76.68 | 76.68 | 5,651 | +0.13(+0.17%) |
Jul 24, 2024 | 77.01 | 77.16 | 76.55 | 76.55 | 4,728 | -0.87(-1.12%) |
Jul 23, 2024 | 77.50 | 77.58 | 77.28 | 77.42 | 2,404 | -0.64(-0.82%) |
Jul 22, 2024 | 78.00 | 78.06 | 77.58 | 78.06 | 7,955 | +0.82(+1.06%) |
Jul 19, 2024 | 77.26 | 77.35 | 77.08 | 77.24 | 11,860 | +0.24(+0.31%) |
Jul 18, 2024 | 78.06 | 78.11 | 77.00 | 77.00 | 10,434 | -0.67(-0.86%) |
Jul 17, 2024 | 78.33 | 78.33 | 77.66 | 77.67 | 8,822 | -0.42(-0.54%) |
Jul 16, 2024 | 77.38 | 78.13 | 77.12 | 78.09 | 82,806 | +0.51(+0.66%) |
Jul 15, 2024 | 78.00 | 78.02 | 77.54 | 77.58 | 5,639 | -1.11(-1.41%) |
Jul 12, 2024 | 78.57 | 78.97 | 78.57 | 78.69 | 15,284 | +0.89(+1.14%) |
Jul 11, 2024 | 77.52 | 77.91 | 77.52 | 77.80 | 18,275 | +1.29(+1.69%) |
Jul 10, 2024 | 75.83 | 76.52 | 75.83 | 76.51 | 15,844 | +0.87(+1.15%) |
Jul 09, 2024 | 75.61 | 75.79 | 75.13 | 75.64 | 61,681 | +0.00(+0.00%) |
Jul 08, 2024 | 75.89 | 75.99 | 75.60 | 75.64 | 13,532 | -0.33(-0.43%) |
Jul 05, 2024 | 76.28 | 76.28 | 75.57 | 75.97 | 7,929 | +0.12(+0.16%) |
Jul 03, 2024 | 75.51 | 76.02 | 75.51 | 75.85 | 3,315 | +0.90(+1.20%) |
Jul 02, 2024 | 74.79 | 75.15 | 74.70 | 74.95 | 6,206 | -0.07(-0.09%) |