Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 85.54 | 85.74 | 85.26 | 85.62 | 163,369 | -0.25(-0.29%) |
Sep 18, 2024 | 85.95 | 86.41 | 85.65 | 85.87 | 95,660 | -0.37(-0.43%) |
Sep 17, 2024 | 86.47 | 86.47 | 85.91 | 86.24 | 122,301 | -0.26(-0.30%) |
Sep 16, 2024 | 86.49 | 86.65 | 86.01 | 86.50 | 117,010 | +0.05(+0.06%) |
Sep 13, 2024 | 86.04 | 86.45 | 85.85 | 86.45 | 137,829 | +0.86(+1.00%) |
Sep 12, 2024 | 85.22 | 85.62 | 84.87 | 85.59 | 140,978 | +0.60(+0.71%) |
Sep 11, 2024 | 84.79 | 85.13 | 84.10 | 84.99 | 411,440 | -0.20(-0.23%) |
Sep 10, 2024 | 85.23 | 85.23 | 84.85 | 85.19 | 111,954 | +0.84(+1.00%) |
Sep 09, 2024 | 84.11 | 84.56 | 83.99 | 84.35 | 93,385 | +0.42(+0.50%) |
Sep 06, 2024 | 84.28 | 84.67 | 83.91 | 83.93 | 154,300 | -1.15(-1.35%) |
Sep 05, 2024 | 84.92 | 85.18 | 84.73 | 85.08 | 113,058 | +0.30(+0.35%) |
Sep 04, 2024 | 84.11 | 84.90 | 84.11 | 84.78 | 92,785 | +0.78(+0.93%) |
Sep 03, 2024 | 84.40 | 84.40 | 83.80 | 84.00 | 82,664 | -0.41(-0.49%) |
Aug 30, 2024 | 83.93 | 84.49 | 83.93 | 84.41 | 107,864 | +1.19(+1.43%) |
Aug 29, 2024 | 83.55 | 83.72 | 83.06 | 83.22 | 81,140 | -0.52(-0.62%) |
Aug 28, 2024 | 83.75 | 84.00 | 83.55 | 83.74 | 92,331 | -0.51(-0.61%) |
Aug 27, 2024 | 83.94 | 84.25 | 83.77 | 84.25 | 223,433 | +0.33(+0.39%) |
Aug 26, 2024 | 83.69 | 83.93 | 83.54 | 83.92 | 73,191 | +0.33(+0.39%) |
Aug 23, 2024 | 83.53 | 83.77 | 83.32 | 83.59 | 134,179 | +0.34(+0.41%) |
Aug 22, 2024 | 83.53 | 83.59 | 83.24 | 83.25 | 48,425 | -0.39(-0.47%) |
Aug 21, 2024 | 83.38 | 83.66 | 82.95 | 83.64 | 134,592 | +1.05(+1.27%) |
Aug 20, 2024 | 82.66 | 82.85 | 82.45 | 82.59 | 53,442 | +0.08(+0.10%) |
Aug 19, 2024 | 82.50 | 82.61 | 82.31 | 82.51 | 94,959 | +0.54(+0.66%) |
Aug 16, 2024 | 81.58 | 81.97 | 81.58 | 81.97 | 111,948 | +0.81(+1.00%) |
Aug 15, 2024 | 80.85 | 81.44 | 80.85 | 81.16 | 79,168 | +0.64(+0.79%) |
Aug 14, 2024 | 80.58 | 80.87 | 80.36 | 80.52 | 235,246 | -0.34(-0.42%) |
Aug 13, 2024 | 81.28 | 81.28 | 80.70 | 80.86 | 106,992 | -0.73(-0.89%) |
Aug 12, 2024 | 81.56 | 81.95 | 81.47 | 81.59 | 135,194 | +0.44(+0.54%) |
Aug 09, 2024 | 81.05 | 81.47 | 80.79 | 81.15 | 211,184 | -0.18(-0.22%) |
Aug 08, 2024 | 81.08 | 81.34 | 80.90 | 81.33 | 113,816 | +0.89(+1.11%) |
Aug 07, 2024 | 81.29 | 81.29 | 80.42 | 80.44 | 110,940 | +0.51(+0.64%) |
Aug 06, 2024 | 79.80 | 80.27 | 79.51 | 79.93 | 135,743 | +0.45(+0.57%) |
Aug 05, 2024 | 78.47 | 80.04 | 78.29 | 79.48 | 350,348 | -3.07(-3.72%) |
Aug 02, 2024 | 82.49 | 82.65 | 81.94 | 82.55 | 315,645 | +0.17(+0.21%) |
Aug 01, 2024 | 83.35 | 83.35 | 82.38 | 82.38 | 249,912 | -1.57(-1.87%) |
Jul 31, 2024 | 83.58 | 83.99 | 83.52 | 83.95 | 90,626 | +0.80(+0.96%) |
Jul 30, 2024 | 82.99 | 83.38 | 82.91 | 83.15 | 121,931 | +0.39(+0.47%) |
Jul 29, 2024 | 82.44 | 82.81 | 82.44 | 82.76 | 116,929 | +0.68(+0.83%) |
Jul 26, 2024 | 82.35 | 82.35 | 81.95 | 82.08 | 265,685 | +0.72(+0.88%) |
Jul 25, 2024 | 81.35 | 81.71 | 81.25 | 81.36 | 196,356 | -0.06(-0.07%) |
Jul 24, 2024 | 81.61 | 82.04 | 81.19 | 81.42 | 291,464 | +0.68(+0.84%) |
Jul 23, 2024 | 81.79 | 81.79 | 80.49 | 80.74 | 348,446 | -1.35(-1.64%) |
Jul 22, 2024 | 81.75 | 82.18 | 81.75 | 82.09 | 263,179 | +1.13(+1.40%) |
Jul 19, 2024 | 81.27 | 81.45 | 80.76 | 80.96 | 245,348 | -1.36(-1.65%) |
Jul 18, 2024 | 83.18 | 83.19 | 82.32 | 82.32 | 260,256 | -1.36(-1.63%) |
Jul 17, 2024 | 83.87 | 83.97 | 83.62 | 83.68 | 138,317 | -0.44(-0.52%) |
Jul 16, 2024 | 83.77 | 84.25 | 83.61 | 84.12 | 182,524 | +0.71(+0.85%) |
Jul 15, 2024 | 83.73 | 83.73 | 83.38 | 83.41 | 285,899 | -0.05(-0.06%) |
Jul 12, 2024 | 83.65 | 83.80 | 83.46 | 83.46 | 245,838 | -0.26(-0.31%) |
Jul 11, 2024 | 83.65 | 83.75 | 83.45 | 83.72 | 162,813 | +0.70(+0.84%) |
Jul 10, 2024 | 83.16 | 83.16 | 82.79 | 83.02 | 437,635 | -0.48(-0.57%) |
Jul 09, 2024 | 83.39 | 83.59 | 83.24 | 83.50 | 360,085 | +0.34(+0.41%) |
Jul 08, 2024 | 83.38 | 83.48 | 83.09 | 83.16 | 285,602 | -0.29(-0.35%) |
Jul 05, 2024 | 83.23 | 83.62 | 83.14 | 83.45 | 154,191 | +0.51(+0.61%) |
Jul 03, 2024 | 82.66 | 82.94 | 82.42 | 82.94 | 403,823 | +0.90(+1.10%) |
Jul 02, 2024 | 81.99 | 82.25 | 81.64 | 82.04 | 142,017 | -0.01(-0.01%) |