Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 80.29 | 80.69 | 80.29 | 80.48 | 38,142 | +0.42(+0.53%) |
Sep 20, 2024 | 80.11 | 80.11 | 80.06 | 80.06 | 1,637 | -0.23(-0.29%) |
Sep 19, 2024 | 80.12 | 80.38 | 79.78 | 80.29 | 7,904 | +0.92(+1.16%) |
Sep 18, 2024 | 79.62 | 80.21 | 79.20 | 79.37 | 11,443 | +0.10(+0.13%) |
Sep 17, 2024 | 79.87 | 79.87 | 79.19 | 79.27 | 11,441 | -0.36(-0.45%) |
Sep 16, 2024 | 79.47 | 79.66 | 79.42 | 79.63 | 21,123 | +0.66(+0.84%) |
Sep 13, 2024 | 79.00 | 79.30 | 78.91 | 78.97 | 7,728 | -0.03(-0.03%) |
Sep 12, 2024 | 78.28 | 79.00 | 78.28 | 79.00 | 9,724 | +0.75(+0.95%) |
Sep 11, 2024 | 78.15 | 78.44 | 77.37 | 78.25 | 17,727 | -0.42(-0.53%) |
Sep 10, 2024 | 78.65 | 78.67 | 78.12 | 78.67 | 14,062 | +0.22(+0.28%) |
Sep 09, 2024 | 78.32 | 78.66 | 78.22 | 78.45 | 50,004 | +1.26(+1.63%) |
Sep 06, 2024 | 78.41 | 79.09 | 77.17 | 77.19 | 22,828 | -1.88(-2.38%) |
Sep 05, 2024 | 78.96 | 79.07 | 78.67 | 79.07 | 5,892 | +0.61(+0.77%) |
Sep 04, 2024 | 78.46 | 78.60 | 78.29 | 78.46 | 50,589 | -0.29(-0.37%) |
Sep 03, 2024 | 79.14 | 79.39 | 78.58 | 78.75 | 9,781 | -0.64(-0.80%) |
Aug 30, 2024 | 79.48 | 79.48 | 79.20 | 79.39 | 8,497 | +0.47(+0.59%) |
Aug 29, 2024 | 79.25 | 79.43 | 78.92 | 78.92 | 10,650 | -0.11(-0.14%) |
Aug 28, 2024 | 79.48 | 79.66 | 78.92 | 79.03 | 39,388 | -0.82(-1.03%) |
Aug 27, 2024 | 79.71 | 79.97 | 79.63 | 79.85 | 11,702 | +1.01(+1.28%) |
Aug 26, 2024 | 79.24 | 79.34 | 78.80 | 78.84 | 11,781 | -0.66(-0.83%) |
Aug 23, 2024 | 78.56 | 79.50 | 78.55 | 79.50 | 17,241 | +1.61(+2.07%) |
Aug 22, 2024 | 78.71 | 78.71 | 77.89 | 77.89 | 16,064 | -0.58(-0.74%) |
Aug 21, 2024 | 78.22 | 78.56 | 78.16 | 78.47 | 29,892 | +0.74(+0.95%) |
Aug 20, 2024 | 77.76 | 77.95 | 77.73 | 77.73 | 12,935 | +0.35(+0.45%) |
Aug 19, 2024 | 77.04 | 77.48 | 77.04 | 77.38 | 11,062 | +0.88(+1.15%) |
Aug 16, 2024 | 76.31 | 76.67 | 76.26 | 76.50 | 40,602 | +0.49(+0.65%) |
Aug 15, 2024 | 75.82 | 76.17 | 75.72 | 76.01 | 20,884 | +0.83(+1.10%) |
Aug 14, 2024 | 74.99 | 75.21 | 74.89 | 75.18 | 11,034 | +0.04(+0.05%) |
Aug 13, 2024 | 74.48 | 75.24 | 74.47 | 75.14 | 42,702 | +1.62(+2.20%) |
Aug 12, 2024 | 73.13 | 73.70 | 73.13 | 73.52 | 5,673 | +0.27(+0.37%) |
Aug 09, 2024 | 72.92 | 73.25 | 72.76 | 73.25 | 9,159 | +0.55(+0.76%) |
Aug 08, 2024 | 72.56 | 72.94 | 72.33 | 72.70 | 11,506 | +1.07(+1.49%) |
Aug 07, 2024 | 72.65 | 72.82 | 71.52 | 71.63 | 48,598 | +0.02(+0.03%) |
Aug 06, 2024 | 71.21 | 71.78 | 70.83 | 71.61 | 18,846 | +0.63(+0.88%) |
Aug 05, 2024 | 69.14 | 71.13 | 68.88 | 70.98 | 70,136 | -2.95(-3.99%) |
Aug 02, 2024 | 74.04 | 74.38 | 73.27 | 73.93 | 93,190 | -2.65(-3.46%) |
Aug 01, 2024 | 76.98 | 77.02 | 75.99 | 76.58 | 159,513 | -2.97(-3.73%) |
Jul 31, 2024 | 79.54 | 79.73 | 79.08 | 79.55 | 39,155 | +2.60(+3.38%) |
Jul 30, 2024 | 76.51 | 76.95 | 76.51 | 76.95 | 4,220 | +0.38(+0.49%) |
Jul 29, 2024 | 76.48 | 76.72 | 76.46 | 76.57 | 3,845 | +0.33(+0.44%) |
Jul 26, 2024 | 75.85 | 76.45 | 75.85 | 76.24 | 16,769 | +0.85(+1.13%) |
Jul 25, 2024 | 75.36 | 75.66 | 75.08 | 75.39 | 34,592 | -0.66(-0.87%) |
Jul 24, 2024 | 76.47 | 76.63 | 76.03 | 76.05 | 13,692 | -0.84(-1.09%) |
Jul 23, 2024 | 76.72 | 76.89 | 76.72 | 76.89 | 2,663 | +0.83(+1.09%) |
Jul 22, 2024 | 76.17 | 76.22 | 75.91 | 76.06 | 4,513 | -0.19(-0.25%) |
Jul 19, 2024 | 76.36 | 76.44 | 76.16 | 76.25 | 22,457 | -0.32(-0.42%) |
Jul 18, 2024 | 77.42 | 77.48 | 76.55 | 76.57 | 22,163 | -0.86(-1.11%) |
Jul 17, 2024 | 77.15 | 77.57 | 77.15 | 77.43 | 28,665 | +0.17(+0.22%) |
Jul 16, 2024 | 76.68 | 77.27 | 76.68 | 77.27 | 4,633 | +0.73(+0.95%) |
Jul 15, 2024 | 76.66 | 76.83 | 76.53 | 76.54 | 10,311 | -0.31(-0.41%) |
Jul 12, 2024 | 76.58 | 76.85 | 76.46 | 76.85 | 5,601 | +1.19(+1.57%) |
Jul 11, 2024 | 75.62 | 75.91 | 75.57 | 75.66 | 15,167 | +0.66(+0.88%) |
Jul 10, 2024 | 74.82 | 75.06 | 74.79 | 75.00 | 5,959 | +0.64(+0.87%) |
Jul 09, 2024 | 74.50 | 74.50 | 74.22 | 74.36 | 5,065 | +0.23(+0.31%) |
Jul 08, 2024 | 74.38 | 74.48 | 74.09 | 74.13 | 11,608 | -0.32(-0.43%) |
Jul 05, 2024 | 74.50 | 74.53 | 74.20 | 74.45 | 4,884 | -0.54(-0.72%) |
Jul 03, 2024 | 74.74 | 75.17 | 74.65 | 74.99 | 15,032 | +0.33(+0.44%) |
Jul 02, 2024 | 74.34 | 74.67 | 74.34 | 74.66 | 29,288 | +0.43(+0.58%) |