Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.52 | 83.96 | 82.52 | 82.95 | 961,905 | +2.00(+2.47%) |
Sep 25, 2024 | 82.72 | 83.06 | 80.82 | 80.95 | 546,291 | -1.87(-2.26%) |
Sep 24, 2024 | 82.24 | 83.21 | 81.81 | 82.82 | 519,845 | +1.29(+1.58%) |
Sep 23, 2024 | 83.70 | 83.81 | 81.50 | 81.53 | 685,636 | -1.41(-1.70%) |
Sep 20, 2024 | 84.24 | 84.39 | 82.41 | 82.94 | 1,386,587 | -1.48(-1.75%) |
Sep 19, 2024 | 84.34 | 84.46 | 83.04 | 84.42 | 615,358 | +2.18(+2.65%) |
Sep 18, 2024 | 82.34 | 84.68 | 81.18 | 82.24 | 528,930 | +0.28(+0.34%) |
Sep 17, 2024 | 80.79 | 82.84 | 80.51 | 81.96 | 718,125 | +1.79(+2.23%) |
Sep 16, 2024 | 79.45 | 80.32 | 78.85 | 80.17 | 840,499 | +1.02(+1.29%) |
Sep 13, 2024 | 76.86 | 79.84 | 76.62 | 79.15 | 1,130,118 | +3.34(+4.41%) |
Sep 12, 2024 | 75.91 | 76.31 | 74.89 | 75.81 | 326,508 | -0.17(-0.22%) |
Sep 11, 2024 | 74.35 | 75.98 | 73.76 | 75.98 | 549,946 | +1.21(+1.62%) |
Sep 10, 2024 | 75.69 | 75.69 | 73.86 | 74.77 | 470,307 | -0.89(-1.18%) |
Sep 09, 2024 | 75.67 | 76.09 | 74.76 | 75.66 | 517,542 | +0.17(+0.23%) |
Sep 06, 2024 | 76.23 | 77.33 | 75.41 | 75.49 | 259,037 | -1.11(-1.45%) |
Sep 05, 2024 | 78.67 | 78.67 | 76.50 | 76.60 | 317,123 | -1.47(-1.88%) |
Sep 04, 2024 | 76.47 | 78.11 | 76.43 | 78.07 | 272,235 | +0.88(+1.14%) |
Sep 03, 2024 | 78.45 | 79.18 | 76.94 | 77.19 | 451,367 | -1.86(-2.35%) |
Aug 30, 2024 | 79.45 | 79.58 | 78.30 | 79.05 | 371,655 | +0.22(+0.28%) |
Aug 29, 2024 | 80.01 | 80.43 | 78.61 | 78.83 | 381,088 | -0.86(-1.08%) |
Aug 28, 2024 | 79.73 | 80.61 | 78.88 | 79.69 | 410,801 | -0.75(-0.93%) |
Aug 27, 2024 | 81.16 | 81.16 | 79.67 | 80.44 | 471,549 | -1.56(-1.90%) |
Aug 26, 2024 | 81.07 | 82.63 | 81.07 | 82.00 | 1,045,065 | +1.44(+1.79%) |
Aug 23, 2024 | 76.84 | 81.04 | 75.91 | 80.56 | 459,820 | +4.14(+5.42%) |
Aug 22, 2024 | 77.11 | 77.60 | 76.19 | 76.42 | 390,103 | -0.77(-1.00%) |
Aug 21, 2024 | 76.29 | 77.53 | 75.41 | 77.19 | 329,097 | +1.91(+2.54%) |
Aug 20, 2024 | 75.67 | 76.89 | 75.20 | 75.28 | 384,507 | -0.66(-0.86%) |
Aug 19, 2024 | 76.78 | 77.37 | 75.87 | 75.94 | 636,689 | -0.54(-0.70%) |
Aug 16, 2024 | 76.15 | 77.38 | 75.83 | 76.47 | 317,469 | +0.21(+0.27%) |
Aug 15, 2024 | 75.68 | 76.97 | 75.62 | 76.26 | 397,202 | +2.62(+3.55%) |
Aug 14, 2024 | 76.17 | 76.17 | 73.44 | 73.65 | 318,474 | -2.15(-2.83%) |
Aug 13, 2024 | 74.55 | 76.20 | 74.12 | 75.80 | 479,500 | +1.73(+2.34%) |
Aug 12, 2024 | 74.54 | 75.01 | 73.20 | 74.07 | 516,811 | -0.17(-0.23%) |
Aug 09, 2024 | 75.68 | 76.19 | 73.92 | 74.24 | 505,900 | -1.51(-2.00%) |
Aug 08, 2024 | 74.78 | 76.12 | 73.93 | 75.75 | 634,758 | +2.24(+3.04%) |
Aug 07, 2024 | 75.57 | 76.66 | 73.40 | 73.51 | 582,770 | -0.86(-1.15%) |
Aug 06, 2024 | 75.17 | 76.44 | 74.30 | 74.37 | 531,651 | -0.76(-1.01%) |
Aug 05, 2024 | 73.75 | 76.37 | 72.68 | 75.12 | 710,893 | -1.78(-2.31%) |
Aug 02, 2024 | 74.99 | 77.39 | 73.40 | 76.90 | 963,105 | -0.26(-0.34%) |
Aug 01, 2024 | 80.89 | 81.50 | 76.88 | 77.16 | 849,441 | -3.84(-4.74%) |
Jul 31, 2024 | 82.75 | 83.70 | 81.00 | 81.00 | 771,347 | -1.55(-1.88%) |
Jul 30, 2024 | 81.59 | 82.92 | 80.70 | 82.55 | 964,990 | +1.31(+1.62%) |
Jul 29, 2024 | 80.70 | 83.25 | 80.05 | 81.24 | 1,332,040 | +1.70(+2.14%) |
Jul 26, 2024 | 77.55 | 79.59 | 77.44 | 79.54 | 1,582,372 | +0.95(+1.21%) |
Jul 25, 2024 | 74.43 | 79.85 | 73.92 | 78.58 | 2,755,108 | +5.48(+7.50%) |
Jul 24, 2024 | 76.49 | 77.43 | 72.74 | 73.10 | 1,674,296 | -3.64(-4.74%) |
Jul 23, 2024 | 74.96 | 77.25 | 74.17 | 76.74 | 1,070,656 | -0.80(-1.03%) |
Jul 22, 2024 | 77.97 | 78.04 | 75.56 | 77.54 | 698,411 | +0.05(+0.06%) |
Jul 19, 2024 | 78.51 | 78.71 | 77.01 | 77.49 | 754,698 | -1.37(-1.74%) |
Jul 18, 2024 | 80.79 | 82.87 | 78.61 | 78.86 | 922,617 | -2.41(-2.96%) |
Jul 17, 2024 | 80.93 | 82.25 | 80.35 | 81.27 | 966,017 | -0.63(-0.77%) |
Jul 16, 2024 | 78.85 | 82.09 | 78.57 | 81.89 | 953,338 | +3.75(+4.80%) |
Jul 15, 2024 | 77.27 | 79.91 | 76.63 | 78.14 | 890,840 | +1.26(+1.64%) |
Jul 12, 2024 | 76.36 | 78.37 | 76.08 | 76.88 | 1,062,975 | +1.22(+1.62%) |
Jul 11, 2024 | 72.87 | 75.91 | 72.66 | 75.66 | 1,209,003 | +4.81(+6.79%) |
Jul 10, 2024 | 69.55 | 70.97 | 69.27 | 70.84 | 878,704 | +1.69(+2.44%) |
Jul 09, 2024 | 70.15 | 70.48 | 68.95 | 69.15 | 583,322 | -1.44(-2.04%) |
Jul 08, 2024 | 69.51 | 70.62 | 69.31 | 70.60 | 948,497 | +1.52(+2.20%) |
Jul 05, 2024 | 68.92 | 69.50 | 68.67 | 69.07 | 1,053,091 | -0.15(-0.22%) |
Jul 03, 2024 | 69.29 | 70.34 | 69.22 | 69.22 | 522,095 | -0.17(-0.24%) |
Jul 02, 2024 | 70.20 | 70.31 | 69.07 | 69.39 | 860,750 | -1.03(-1.47%) |