Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 81.76 | 82.48 | 81.35 | 81.99 | 157,518 | +2.36(+2.96%) |
Sep 18, 2024 | 80.19 | 80.93 | 79.50 | 79.63 | 99,187 | -0.45(-0.56%) |
Sep 17, 2024 | 80.81 | 80.96 | 79.80 | 80.08 | 109,795 | -0.21(-0.26%) |
Sep 16, 2024 | 80.19 | 80.48 | 79.54 | 80.29 | 124,741 | -0.42(-0.52%) |
Sep 13, 2024 | 80.50 | 80.97 | 80.30 | 80.71 | 517,447 | +0.38(+0.47%) |
Sep 12, 2024 | 79.74 | 80.73 | 79.15 | 80.33 | 232,335 | +0.66(+0.83%) |
Sep 11, 2024 | 77.42 | 79.71 | 76.24 | 79.67 | 201,006 | +2.55(+3.31%) |
Sep 10, 2024 | 76.58 | 77.16 | 75.78 | 77.12 | 171,982 | +0.83(+1.09%) |
Sep 09, 2024 | 75.97 | 76.31 | 75.32 | 76.29 | 99,506 | +1.21(+1.61%) |
Sep 06, 2024 | 77.14 | 77.32 | 74.83 | 75.08 | 452,767 | -2.12(-2.75%) |
Sep 05, 2024 | 76.80 | 78.15 | 76.78 | 77.20 | 112,932 | -0.18(-0.23%) |
Sep 04, 2024 | 76.60 | 78.11 | 76.41 | 77.38 | 141,737 | -0.22(-0.28%) |
Sep 03, 2024 | 80.57 | 80.57 | 77.31 | 77.60 | 725,720 | -3.75(-4.61%) |
Aug 30, 2024 | 81.27 | 81.70 | 80.50 | 81.35 | 62,387 | +0.85(+1.06%) |
Aug 29, 2024 | 81.11 | 82.19 | 80.32 | 80.50 | 112,156 | -0.60(-0.74%) |
Aug 28, 2024 | 81.96 | 82.18 | 80.50 | 81.10 | 84,102 | -0.94(-1.15%) |
Aug 27, 2024 | 80.98 | 82.16 | 80.57 | 82.04 | 89,110 | +0.64(+0.79%) |
Aug 26, 2024 | 82.47 | 82.71 | 81.16 | 81.40 | 122,647 | -1.25(-1.51%) |
Aug 23, 2024 | 81.99 | 83.00 | 81.71 | 82.65 | 119,851 | +1.37(+1.69%) |
Aug 22, 2024 | 83.60 | 83.64 | 81.04 | 81.28 | 173,315 | -1.87(-2.25%) |
Aug 21, 2024 | 82.76 | 83.40 | 82.48 | 83.15 | 2,730,094 | +0.53(+0.64%) |
Aug 20, 2024 | 82.79 | 83.12 | 82.19 | 82.62 | 132,331 | -0.29(-0.35%) |
Aug 19, 2024 | 81.69 | 82.92 | 81.30 | 82.91 | 123,606 | +1.24(+1.52%) |
Aug 16, 2024 | 81.10 | 81.84 | 80.96 | 81.67 | 119,789 | +0.28(+0.34%) |
Aug 15, 2024 | 80.18 | 81.53 | 80.03 | 81.39 | 247,531 | +2.14(+2.70%) |
Aug 14, 2024 | 79.45 | 79.61 | 78.33 | 79.25 | 263,144 | +0.32(+0.41%) |
Aug 13, 2024 | 77.47 | 78.96 | 77.47 | 78.93 | 348,474 | +2.36(+3.08%) |
Aug 12, 2024 | 76.18 | 77.26 | 76.00 | 76.57 | 123,046 | +0.53(+0.70%) |
Aug 09, 2024 | 75.53 | 76.43 | 75.15 | 76.04 | 122,895 | +0.39(+0.52%) |
Aug 08, 2024 | 74.47 | 75.87 | 73.39 | 75.65 | 226,278 | +2.56(+3.50%) |
Aug 07, 2024 | 75.86 | 76.23 | 73.03 | 73.09 | 581,159 | -0.83(-1.12%) |
Aug 06, 2024 | 73.67 | 75.23 | 72.82 | 73.92 | 250,819 | +0.92(+1.26%) |
Aug 05, 2024 | 69.92 | 74.13 | 69.77 | 73.00 | 1,028,725 | -2.50(-3.31%) |
Aug 02, 2024 | 75.40 | 76.17 | 74.41 | 75.50 | 600,369 | -2.18(-2.81%) |
Aug 01, 2024 | 80.33 | 81.20 | 77.00 | 77.68 | 842,994 | -3.03(-3.75%) |
Jul 31, 2024 | 79.84 | 80.96 | 79.42 | 80.71 | 114,074 | +3.43(+4.44%) |
Jul 30, 2024 | 79.24 | 79.37 | 76.70 | 77.28 | 380,312 | -1.63(-2.07%) |
Jul 29, 2024 | 79.69 | 79.94 | 78.66 | 78.91 | 146,709 | -0.36(-0.45%) |
Jul 26, 2024 | 79.31 | 79.83 | 78.72 | 79.27 | 147,118 | +0.91(+1.16%) |
Jul 25, 2024 | 79.01 | 80.10 | 77.25 | 78.36 | 229,192 | -0.91(-1.15%) |
Jul 24, 2024 | 81.62 | 81.72 | 79.17 | 79.27 | 493,868 | -3.42(-4.14%) |
Jul 23, 2024 | 82.65 | 83.36 | 82.49 | 82.69 | 70,117 | -0.12(-0.14%) |
Jul 22, 2024 | 82.14 | 82.92 | 81.78 | 82.81 | 129,636 | +1.57(+1.93%) |
Jul 19, 2024 | 82.01 | 82.38 | 81.11 | 81.24 | 85,339 | -1.13(-1.37%) |
Jul 18, 2024 | 83.37 | 83.58 | 81.37 | 82.37 | 282,930 | -0.32(-0.39%) |
Jul 17, 2024 | 84.11 | 84.11 | 82.56 | 82.69 | 292,850 | -3.54(-4.11%) |
Jul 16, 2024 | 86.66 | 86.77 | 85.67 | 86.23 | 136,228 | +0.00(+0.00%) |
Jul 15, 2024 | 86.73 | 87.18 | 85.93 | 86.23 | 249,199 | +0.03(+0.03%) |
Jul 12, 2024 | 85.68 | 87.10 | 85.59 | 86.20 | 192,889 | +0.52(+0.61%) |
Jul 11, 2024 | 88.10 | 88.10 | 85.41 | 85.68 | 234,425 | -2.13(-2.43%) |
Jul 10, 2024 | 87.14 | 87.89 | 86.81 | 87.81 | 114,543 | +1.36(+1.57%) |
Jul 09, 2024 | 86.96 | 87.21 | 86.05 | 86.45 | 134,331 | -0.09(-0.10%) |
Jul 08, 2024 | 86.33 | 86.75 | 86.14 | 86.54 | 153,953 | +0.69(+0.80%) |
Jul 05, 2024 | 85.66 | 86.18 | 85.53 | 85.85 | 89,056 | +0.44(+0.52%) |
Jul 03, 2024 | 84.11 | 85.44 | 84.11 | 85.41 | 121,666 | +1.30(+1.55%) |
Jul 02, 2024 | 82.96 | 84.15 | 82.81 | 84.11 | 196,292 | +0.49(+0.59%) |