Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 84.25 | 84.60 | 83.24 | 83.46 | 8,481,314 | -1.16(-1.37%) |
Sep 25, 2024 | 84.61 | 85.21 | 83.85 | 84.62 | 8,433,469 | +0.33(+0.39%) |
Sep 24, 2024 | 84.20 | 85.27 | 83.92 | 84.29 | 8,205,188 | -0.53(-0.62%) |
Sep 23, 2024 | 83.66 | 84.94 | 82.94 | 84.82 | 7,916,722 | +2.06(+2.49%) |
Sep 20, 2024 | 82.25 | 83.75 | 82.05 | 82.76 | 26,082,320 | +0.47(+0.57%) |
Sep 19, 2024 | 83.63 | 83.80 | 81.47 | 82.29 | 13,964,661 | -1.99(-2.36%) |
Sep 18, 2024 | 84.49 | 84.99 | 83.51 | 84.28 | 9,289,041 | -0.69(-0.81%) |
Sep 17, 2024 | 84.79 | 85.00 | 84.17 | 84.97 | 7,414,820 | +0.33(+0.39%) |
Sep 16, 2024 | 85.09 | 85.56 | 84.36 | 84.64 | 8,791,063 | -0.01(-0.01%) |
Sep 13, 2024 | 83.90 | 84.73 | 83.50 | 84.65 | 6,734,427 | +1.19(+1.43%) |
Sep 12, 2024 | 83.43 | 83.97 | 82.71 | 83.46 | 7,856,735 | +0.03(+0.04%) |
Sep 11, 2024 | 82.70 | 83.56 | 81.73 | 83.43 | 10,215,989 | +1.13(+1.37%) |
Sep 10, 2024 | 81.47 | 82.39 | 81.05 | 82.30 | 9,587,845 | +1.11(+1.37%) |
Sep 09, 2024 | 80.11 | 81.24 | 79.26 | 81.19 | 6,918,247 | +1.21(+1.51%) |
Sep 06, 2024 | 80.86 | 81.19 | 79.81 | 79.98 | 8,237,583 | -0.35(-0.44%) |
Sep 05, 2024 | 81.96 | 82.14 | 80.23 | 80.33 | 8,494,812 | -0.75(-0.93%) |
Sep 04, 2024 | 80.41 | 81.54 | 80.32 | 81.08 | 7,517,311 | +1.15(+1.44%) |
Sep 03, 2024 | 80.77 | 81.18 | 79.63 | 79.93 | 9,883,826 | -0.58(-0.72%) |
Aug 30, 2024 | 79.59 | 80.73 | 79.47 | 80.51 | 6,808,207 | +1.00(+1.25%) |
Aug 29, 2024 | 79.02 | 79.66 | 78.20 | 79.52 | 5,271,058 | +0.62(+0.78%) |
Aug 28, 2024 | 79.22 | 79.61 | 78.69 | 78.90 | 5,497,653 | -0.20(-0.25%) |
Aug 27, 2024 | 79.84 | 80.12 | 79.07 | 79.10 | 5,118,681 | -1.02(-1.28%) |
Aug 26, 2024 | 79.49 | 80.55 | 79.45 | 80.12 | 5,413,339 | +0.97(+1.23%) |
Aug 23, 2024 | 78.95 | 79.80 | 78.65 | 79.15 | 5,085,671 | +0.74(+0.94%) |
Aug 22, 2024 | 79.17 | 79.43 | 77.96 | 78.41 | 8,113,815 | -0.72(-0.90%) |
Aug 21, 2024 | 78.66 | 79.48 | 78.62 | 79.13 | 5,158,396 | +0.66(+0.84%) |
Aug 20, 2024 | 78.84 | 79.28 | 78.45 | 78.47 | 6,006,128 | -0.37(-0.47%) |
Aug 19, 2024 | 78.06 | 79.06 | 77.93 | 78.84 | 5,652,238 | +0.77(+0.99%) |
Aug 16, 2024 | 77.02 | 78.28 | 76.74 | 78.06 | 6,902,634 | +1.15(+1.50%) |
Aug 15, 2024 | 77.04 | 77.31 | 76.63 | 76.91 | 6,026,143 | -0.60(-0.77%) |
Aug 14, 2024 | 77.50 | 78.07 | 76.60 | 77.51 | 4,650,681 | -0.11(-0.14%) |
Aug 13, 2024 | 77.85 | 77.99 | 77.03 | 77.62 | 5,141,829 | +0.54(+0.70%) |
Aug 12, 2024 | 76.83 | 77.11 | 76.40 | 77.08 | 5,993,950 | +0.12(+0.16%) |
Aug 09, 2024 | 77.00 | 77.53 | 75.86 | 76.96 | 5,073,942 | -0.08(-0.10%) |
Aug 08, 2024 | 76.62 | 77.73 | 76.11 | 77.04 | 6,980,687 | -0.02(-0.03%) |
Aug 07, 2024 | 77.22 | 78.25 | 76.79 | 77.06 | 8,677,957 | +0.59(+0.77%) |
Aug 06, 2024 | 76.36 | 77.90 | 76.18 | 76.47 | 9,109,560 | +0.29(+0.38%) |
Aug 05, 2024 | 78.04 | 78.49 | 75.99 | 76.19 | 11,953,809 | -2.50(-3.18%) |
Aug 02, 2024 | 78.85 | 80.04 | 77.32 | 78.69 | 14,658,676 | +0.80(+1.03%) |
Aug 01, 2024 | 75.83 | 77.92 | 75.41 | 77.89 | 11,212,631 | +1.99(+2.62%) |
Jul 31, 2024 | 74.39 | 76.39 | 74.21 | 75.90 | 15,717,211 | +2.10(+2.84%) |
Jul 30, 2024 | 74.05 | 74.05 | 72.73 | 73.80 | 8,666,756 | -0.06(-0.08%) |
Jul 29, 2024 | 73.98 | 74.19 | 73.09 | 73.86 | 6,015,803 | +0.08(+0.11%) |
Jul 26, 2024 | 73.75 | 74.51 | 73.05 | 73.78 | 7,122,031 | +0.81(+1.12%) |
Jul 25, 2024 | 74.71 | 75.18 | 72.82 | 72.97 | 14,023,607 | -1.96(-2.61%) |
Jul 24, 2024 | 72.26 | 75.26 | 71.82 | 74.92 | 17,931,780 | +3.28(+4.58%) |
Jul 23, 2024 | 71.96 | 72.55 | 71.44 | 71.65 | 7,071,845 | -0.78(-1.08%) |
Jul 22, 2024 | 72.48 | 73.67 | 72.29 | 72.43 | 9,093,321 | +0.89(+1.25%) |
Jul 19, 2024 | 71.46 | 71.89 | 70.98 | 71.54 | 7,802,316 | +0.33(+0.46%) |
Jul 18, 2024 | 70.54 | 71.89 | 70.39 | 71.21 | 10,299,598 | +0.77(+1.09%) |
Jul 17, 2024 | 71.29 | 71.79 | 70.03 | 70.44 | 11,955,638 | -0.99(-1.39%) |
Jul 16, 2024 | 71.08 | 71.82 | 70.39 | 71.44 | 10,619,518 | +0.92(+1.31%) |
Jul 15, 2024 | 73.69 | 73.92 | 70.30 | 70.51 | 19,701,702 | -5.00(-6.62%) |
Jul 12, 2024 | 74.52 | 76.21 | 74.29 | 75.51 | 11,197,369 | +1.29(+1.74%) |
Jul 11, 2024 | 73.03 | 74.73 | 72.99 | 74.22 | 12,267,929 | +1.79(+2.47%) |
Jul 10, 2024 | 71.80 | 72.66 | 71.22 | 72.43 | 6,897,828 | +0.77(+1.08%) |
Jul 09, 2024 | 71.60 | 72.52 | 71.22 | 71.66 | 6,260,448 | +0.01(+0.01%) |
Jul 08, 2024 | 71.69 | 72.11 | 71.28 | 71.65 | 5,403,246 | +0.02(+0.03%) |
Jul 05, 2024 | 71.54 | 71.88 | 71.18 | 71.63 | 7,831,427 | +0.26(+0.36%) |
Jul 03, 2024 | 70.46 | 71.45 | 70.10 | 71.37 | 4,516,298 | +1.35(+1.93%) |
Jul 02, 2024 | 69.55 | 70.14 | 68.93 | 70.02 | 9,476,076 | +0.57(+0.82%) |