Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 80.22 | 80.26 | 79.74 | 80.04 | 204,951 | +0.72(+0.91%) |
Sep 18, 2024 | 79.58 | 80.04 | 79.26 | 79.32 | 287,902 | -0.23(-0.29%) |
Sep 17, 2024 | 79.51 | 79.92 | 79.27 | 79.55 | 256,137 | +0.10(+0.13%) |
Sep 16, 2024 | 79.00 | 79.45 | 79.00 | 79.45 | 615,060 | +0.71(+0.90%) |
Sep 13, 2024 | 78.49 | 78.90 | 78.45 | 78.74 | 246,509 | +0.56(+0.72%) |
Sep 12, 2024 | 77.96 | 78.19 | 77.47 | 78.18 | 218,365 | +0.35(+0.45%) |
Sep 11, 2024 | 77.72 | 77.93 | 76.41 | 77.83 | 394,442 | -0.12(-0.15%) |
Sep 10, 2024 | 78.18 | 78.18 | 77.39 | 77.95 | 206,316 | -0.03(-0.04%) |
Sep 09, 2024 | 77.60 | 78.34 | 77.56 | 77.98 | 334,664 | +0.71(+0.92%) |
Sep 06, 2024 | 77.98 | 78.39 | 77.12 | 77.27 | 258,389 | -0.71(-0.91%) |
Sep 05, 2024 | 78.71 | 78.73 | 77.72 | 77.98 | 254,583 | -0.53(-0.68%) |
Sep 04, 2024 | 78.53 | 79.02 | 78.30 | 78.51 | 258,624 | -0.07(-0.09%) |
Sep 03, 2024 | 79.11 | 79.32 | 78.33 | 78.58 | 280,102 | -0.89(-1.12%) |
Aug 30, 2024 | 79.07 | 79.59 | 78.64 | 79.47 | 279,150 | +0.67(+0.85%) |
Aug 29, 2024 | 78.77 | 79.17 | 78.29 | 78.80 | 316,689 | +0.30(+0.38%) |
Aug 28, 2024 | 78.57 | 78.89 | 78.15 | 78.50 | 278,324 | -0.17(-0.22%) |
Aug 27, 2024 | 78.55 | 78.67 | 78.45 | 78.67 | 279,309 | +0.05(+0.06%) |
Aug 26, 2024 | 78.64 | 79.03 | 78.55 | 78.62 | 524,279 | +0.14(+0.18%) |
Aug 23, 2024 | 77.90 | 78.54 | 77.81 | 78.48 | 294,930 | +0.87(+1.12%) |
Aug 22, 2024 | 77.87 | 77.93 | 77.41 | 77.61 | 308,860 | -0.11(-0.14%) |
Aug 21, 2024 | 77.57 | 77.79 | 77.36 | 77.72 | 244,135 | +0.44(+0.57%) |
Aug 20, 2024 | 77.51 | 77.55 | 77.20 | 77.28 | 165,020 | -0.27(-0.35%) |
Aug 19, 2024 | 77.04 | 77.59 | 77.04 | 77.55 | 250,035 | +0.50(+0.65%) |
Aug 16, 2024 | 76.66 | 77.08 | 76.66 | 77.05 | 213,117 | +0.21(+0.27%) |
Aug 15, 2024 | 76.69 | 76.91 | 76.42 | 76.84 | 304,855 | +0.91(+1.20%) |
Aug 14, 2024 | 75.60 | 76.14 | 75.53 | 75.93 | 841,553 | +0.37(+0.49%) |
Aug 13, 2024 | 75.10 | 75.61 | 74.84 | 75.56 | 179,967 | +0.75(+1.00%) |
Aug 12, 2024 | 75.23 | 75.23 | 74.65 | 74.81 | 237,596 | -0.32(-0.43%) |
Aug 09, 2024 | 75.00 | 75.34 | 74.61 | 75.13 | 169,601 | +0.05(+0.07%) |
Aug 08, 2024 | 74.15 | 75.11 | 74.09 | 75.08 | 256,623 | +1.38(+1.87%) |
Aug 07, 2024 | 74.72 | 75.19 | 73.70 | 73.70 | 401,168 | -0.33(-0.45%) |
Aug 06, 2024 | 73.65 | 74.92 | 73.41 | 74.03 | 464,122 | +0.60(+0.82%) |
Aug 05, 2024 | 73.63 | 74.00 | 73.13 | 73.43 | 660,087 | -1.67(-2.22%) |
Aug 02, 2024 | 75.74 | 76.02 | 74.47 | 75.10 | 358,603 | -1.29(-1.69%) |
Aug 01, 2024 | 77.24 | 77.51 | 76.05 | 76.39 | 591,602 | -0.78(-1.01%) |
Jul 31, 2024 | 77.39 | 77.79 | 77.08 | 77.17 | 312,629 | +0.26(+0.34%) |
Jul 30, 2024 | 76.78 | 77.15 | 76.67 | 76.91 | 262,344 | +0.11(+0.14%) |
Jul 29, 2024 | 76.90 | 76.96 | 76.44 | 76.80 | 214,213 | +0.04(+0.05%) |
Jul 26, 2024 | 76.27 | 77.03 | 76.22 | 76.76 | 246,687 | +1.00(+1.32%) |
Jul 25, 2024 | 75.62 | 76.68 | 75.55 | 75.76 | 298,028 | +0.12(+0.16%) |
Jul 24, 2024 | 76.03 | 76.24 | 75.59 | 75.64 | 255,233 | -0.53(-0.70%) |
Jul 23, 2024 | 76.37 | 76.47 | 76.09 | 76.17 | 253,499 | -0.35(-0.46%) |
Jul 22, 2024 | 76.35 | 76.56 | 75.86 | 76.52 | 529,596 | +0.39(+0.51%) |
Jul 19, 2024 | 76.75 | 76.75 | 76.03 | 76.13 | 221,144 | -0.53(-0.69%) |
Jul 18, 2024 | 77.09 | 77.77 | 76.50 | 76.66 | 351,554 | -0.62(-0.80%) |
Jul 17, 2024 | 76.95 | 77.66 | 76.95 | 77.28 | 325,584 | +0.07(+0.09%) |
Jul 16, 2024 | 76.21 | 77.25 | 76.17 | 77.21 | 1,023,625 | +1.13(+1.49%) |
Jul 15, 2024 | 76.02 | 76.43 | 75.93 | 76.08 | 285,766 | +0.21(+0.28%) |
Jul 12, 2024 | 75.63 | 76.28 | 75.59 | 75.87 | 665,787 | +0.45(+0.60%) |
Jul 11, 2024 | 74.90 | 75.48 | 74.88 | 75.42 | 393,949 | +0.68(+0.91%) |
Jul 10, 2024 | 74.11 | 74.75 | 74.06 | 74.74 | 268,860 | +0.71(+0.96%) |
Jul 09, 2024 | 74.02 | 74.36 | 73.82 | 74.03 | 255,586 | +0.01(+0.01%) |
Jul 08, 2024 | 74.08 | 74.40 | 73.89 | 74.02 | 309,635 | +0.06(+0.08%) |
Jul 05, 2024 | 74.02 | 74.05 | 73.59 | 73.96 | 216,309 | -0.04(-0.05%) |
Jul 03, 2024 | 74.05 | 74.30 | 73.96 | 74.00 | 117,874 | +0.02(+0.03%) |
Jul 02, 2024 | 73.64 | 74.00 | 73.61 | 73.98 | 361,459 | +0.27(+0.37%) |