Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.14 | 83.28 | 82.83 | 83.21 | 105,953 | +0.61(+0.74%) |
Sep 25, 2024 | 82.82 | 82.85 | 82.56 | 82.60 | 191,351 | -0.41(-0.49%) |
Sep 24, 2024 | 82.77 | 83.05 | 82.55 | 83.01 | 354,772 | +0.34(+0.41%) |
Sep 23, 2024 | 82.60 | 82.75 | 82.54 | 82.67 | 118,654 | +0.18(+0.22%) |
Sep 20, 2024 | 82.44 | 82.53 | 82.23 | 82.49 | 58,917 | -0.03(-0.04%) |
Sep 19, 2024 | 82.45 | 82.71 | 82.25 | 82.52 | 317,281 | +0.80(+0.98%) |
Sep 18, 2024 | 81.72 | 82.43 | 81.60 | 81.72 | 159,414 | -0.09(-0.11%) |
Sep 17, 2024 | 81.78 | 82.04 | 81.55 | 81.81 | 108,630 | +0.26(+0.32%) |
Sep 16, 2024 | 81.53 | 81.63 | 81.35 | 81.55 | 102,580 | +0.25(+0.31%) |
Sep 13, 2024 | 80.94 | 81.46 | 80.94 | 81.30 | 72,706 | +0.51(+0.63%) |
Sep 12, 2024 | 80.57 | 80.90 | 80.47 | 80.79 | 86,615 | +0.31(+0.39%) |
Sep 11, 2024 | 80.01 | 80.63 | 79.69 | 80.48 | 265,768 | +0.31(+0.39%) |
Sep 10, 2024 | 80.02 | 80.17 | 79.54 | 80.17 | 163,604 | +0.25(+0.31%) |
Sep 09, 2024 | 79.84 | 80.16 | 79.81 | 79.92 | 85,689 | +0.18(+0.23%) |
Sep 06, 2024 | 80.29 | 80.41 | 79.49 | 79.74 | 127,723 | -0.48(-0.60%) |
Sep 05, 2024 | 80.23 | 80.40 | 80.02 | 80.22 | 120,764 | +0.13(+0.16%) |
Sep 04, 2024 | 80.02 | 80.60 | 79.97 | 80.09 | 158,487 | -0.10(-0.12%) |
Sep 03, 2024 | 80.98 | 81.01 | 80.08 | 80.19 | 389,342 | -1.10(-1.35%) |
Aug 30, 2024 | 81.35 | 81.51 | 81.04 | 81.29 | 106,400 | +0.15(+0.18%) |
Aug 29, 2024 | 81.04 | 81.41 | 81.00 | 81.14 | 105,573 | +0.29(+0.36%) |
Aug 28, 2024 | 81.20 | 81.20 | 80.74 | 80.85 | 115,093 | -0.44(-0.54%) |
Aug 27, 2024 | 80.97 | 81.33 | 80.87 | 81.29 | 450,885 | +0.23(+0.28%) |
Aug 26, 2024 | 81.25 | 81.33 | 80.97 | 81.06 | 121,557 | -0.12(-0.15%) |
Aug 23, 2024 | 80.62 | 81.23 | 80.61 | 81.18 | 147,952 | +0.63(+0.78%) |
Aug 22, 2024 | 80.63 | 80.73 | 80.34 | 80.55 | 58,797 | +0.01(+0.01%) |
Aug 21, 2024 | 80.33 | 80.62 | 80.29 | 80.54 | 93,555 | +0.32(+0.40%) |
Aug 20, 2024 | 80.50 | 80.53 | 80.17 | 80.22 | 134,803 | -0.35(-0.43%) |
Aug 19, 2024 | 80.06 | 80.57 | 80.06 | 80.57 | 72,199 | +0.47(+0.59%) |
Aug 16, 2024 | 79.93 | 80.11 | 79.78 | 80.10 | 164,086 | +0.28(+0.35%) |
Aug 15, 2024 | 79.50 | 80.06 | 79.42 | 79.82 | 157,455 | +0.61(+0.77%) |
Aug 14, 2024 | 79.25 | 79.36 | 79.10 | 79.21 | 176,775 | +0.16(+0.20%) |
Aug 13, 2024 | 78.78 | 79.30 | 78.75 | 79.05 | 58,280 | +0.24(+0.30%) |
Aug 12, 2024 | 78.77 | 78.88 | 78.57 | 78.81 | 243,004 | -0.19(-0.24%) |
Aug 09, 2024 | 78.78 | 79.00 | 78.53 | 79.00 | 217,392 | +0.29(+0.37%) |
Aug 08, 2024 | 77.36 | 78.73 | 77.36 | 78.71 | 335,389 | +1.38(+1.78%) |
Aug 07, 2024 | 78.32 | 78.51 | 77.33 | 77.33 | 505,093 | -0.72(-0.92%) |
Aug 06, 2024 | 77.95 | 78.36 | 77.61 | 78.05 | 133,871 | +0.81(+1.05%) |
Aug 05, 2024 | 76.02 | 77.94 | 75.97 | 77.24 | 458,409 | -1.04(-1.33%) |
Aug 02, 2024 | 78.85 | 79.05 | 78.14 | 78.28 | 369,018 | -1.10(-1.39%) |
Aug 01, 2024 | 80.06 | 80.36 | 79.13 | 79.38 | 638,987 | -0.77(-0.96%) |
Jul 31, 2024 | 79.88 | 80.51 | 79.88 | 80.15 | 185,501 | +0.48(+0.60%) |
Jul 30, 2024 | 79.79 | 80.07 | 79.47 | 79.67 | 121,245 | -0.11(-0.14%) |
Jul 29, 2024 | 79.82 | 79.90 | 79.55 | 79.79 | 1,091,538 | +0.19(+0.24%) |
Jul 26, 2024 | 79.59 | 79.77 | 79.29 | 79.59 | 106,382 | +0.40(+0.50%) |
Jul 25, 2024 | 79.50 | 79.76 | 79.09 | 79.19 | 86,727 | -0.45(-0.56%) |
Jul 24, 2024 | 80.13 | 80.24 | 79.49 | 79.64 | 110,901 | -0.60(-0.75%) |
Jul 23, 2024 | 80.13 | 80.35 | 80.05 | 80.24 | 76,903 | -0.05(-0.06%) |
Jul 22, 2024 | 79.96 | 80.29 | 79.72 | 80.29 | 63,562 | +0.59(+0.74%) |
Jul 19, 2024 | 79.19 | 79.80 | 79.19 | 79.70 | 57,032 | +0.09(+0.11%) |
Jul 18, 2024 | 80.31 | 80.53 | 79.51 | 79.61 | 60,986 | -0.82(-1.02%) |
Jul 17, 2024 | 80.61 | 80.90 | 80.14 | 80.43 | 74,925 | -0.67(-0.82%) |
Jul 16, 2024 | 80.42 | 81.10 | 80.41 | 81.10 | 135,664 | +0.83(+1.03%) |
Jul 15, 2024 | 80.24 | 80.41 | 80.08 | 80.27 | 134,445 | +0.23(+0.29%) |
Jul 12, 2024 | 79.65 | 80.27 | 79.65 | 80.04 | 98,674 | +0.51(+0.64%) |
Jul 11, 2024 | 79.10 | 79.53 | 79.10 | 79.53 | 633,357 | +0.67(+0.85%) |
Jul 10, 2024 | 78.80 | 78.92 | 78.59 | 78.86 | 71,207 | +0.17(+0.22%) |
Jul 09, 2024 | 78.86 | 78.89 | 78.66 | 78.69 | 142,055 | -0.09(-0.11%) |
Jul 08, 2024 | 78.65 | 78.85 | 78.65 | 78.78 | 101,771 | +0.19(+0.24%) |
Jul 05, 2024 | 78.45 | 78.66 | 78.33 | 78.59 | 251,798 | +0.11(+0.14%) |
Jul 03, 2024 | 78.37 | 78.70 | 78.37 | 78.48 | 133,933 | +0.12(+0.15%) |
Jul 02, 2024 | 78.07 | 78.41 | 78.07 | 78.36 | 74,544 | +0.18(+0.23%) |