Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 82.09 | 83.00 | 81.91 | 82.12 | 10,424 | +0.54(+0.66%) |
Sep 26, 2024 | 81.86 | 82.20 | 81.36 | 81.58 | 10,205 | +0.79(+0.98%) |
Sep 25, 2024 | 81.48 | 81.75 | 80.79 | 80.79 | 3,780 | -0.63(-0.77%) |
Sep 24, 2024 | 80.41 | 81.54 | 80.41 | 81.42 | 10,217 | +1.19(+1.48%) |
Sep 23, 2024 | 79.85 | 80.25 | 79.46 | 80.23 | 57,577 | +0.56(+0.70%) |
Sep 20, 2024 | 80.50 | 80.50 | 79.60 | 79.67 | 33,934 | -1.65(-2.03%) |
Sep 19, 2024 | 81.98 | 81.98 | 81.23 | 81.32 | 7,141 | +1.15(+1.43%) |
Sep 18, 2024 | 79.85 | 81.49 | 79.85 | 80.17 | 89,055 | +0.35(+0.44%) |
Sep 17, 2024 | 79.58 | 80.55 | 79.58 | 79.82 | 4,989 | +0.77(+0.98%) |
Sep 16, 2024 | 78.54 | 79.29 | 78.47 | 79.05 | 69,496 | +0.57(+0.73%) |
Sep 13, 2024 | 78.01 | 78.48 | 78.01 | 78.48 | 6,658 | +1.13(+1.46%) |
Sep 12, 2024 | 76.71 | 77.50 | 76.71 | 77.35 | 5,011 | +0.82(+1.07%) |
Sep 11, 2024 | 76.04 | 76.67 | 74.66 | 76.53 | 9,839 | -0.05(-0.06%) |
Sep 10, 2024 | 76.76 | 77.11 | 75.81 | 76.58 | 5,203 | -0.16(-0.22%) |
Sep 09, 2024 | 76.03 | 76.75 | 76.03 | 76.74 | 2,770 | +1.16(+1.53%) |
Sep 06, 2024 | 76.43 | 76.53 | 75.49 | 75.58 | 4,647 | -0.81(-1.06%) |
Sep 05, 2024 | 76.77 | 76.99 | 76.36 | 76.39 | 14,367 | -1.23(-1.58%) |
Sep 04, 2024 | 77.00 | 78.15 | 77.00 | 77.62 | 6,119 | +0.32(+0.41%) |
Sep 03, 2024 | 77.84 | 77.84 | 77.20 | 77.30 | 6,937 | -1.01(-1.29%) |
Aug 30, 2024 | 77.92 | 78.31 | 77.34 | 78.31 | 3,735 | +0.78(+1.01%) |
Aug 29, 2024 | 77.86 | 78.36 | 77.53 | 77.53 | 5,811 | +0.29(+0.38%) |
Aug 28, 2024 | 77.26 | 77.47 | 77.24 | 77.24 | 2,421 | -0.23(-0.30%) |
Aug 27, 2024 | 77.81 | 77.81 | 77.27 | 77.47 | 4,183 | -0.60(-0.76%) |
Aug 26, 2024 | 78.63 | 78.73 | 78.03 | 78.07 | 4,343 | -0.41(-0.53%) |
Aug 23, 2024 | 77.77 | 78.63 | 77.77 | 78.48 | 20,823 | +1.69(+2.21%) |
Aug 22, 2024 | 77.45 | 77.45 | 76.60 | 76.79 | 4,912 | -0.65(-0.83%) |
Aug 21, 2024 | 77.00 | 77.47 | 77.00 | 77.44 | 3,131 | +0.81(+1.06%) |
Aug 20, 2024 | 77.29 | 77.50 | 76.51 | 76.62 | 4,731 | -0.78(-1.01%) |
Aug 19, 2024 | 77.10 | 77.54 | 76.80 | 77.40 | 6,278 | +0.73(+0.95%) |
Aug 16, 2024 | 76.33 | 76.76 | 76.26 | 76.67 | 3,093 | +0.20(+0.27%) |
Aug 15, 2024 | 76.87 | 76.87 | 76.20 | 76.47 | 7,076 | +1.84(+2.47%) |
Aug 14, 2024 | 75.03 | 75.10 | 74.26 | 74.62 | 2,855 | -0.22(-0.29%) |
Aug 13, 2024 | 74.25 | 74.84 | 74.25 | 74.84 | 4,047 | +0.80(+1.08%) |
Aug 12, 2024 | 74.76 | 74.76 | 73.95 | 74.04 | 7,719 | -1.15(-1.53%) |
Aug 09, 2024 | 75.60 | 75.60 | 74.82 | 75.19 | 6,319 | -0.80(-1.05%) |
Aug 08, 2024 | 74.85 | 76.03 | 74.63 | 75.99 | 9,133 | +2.02(+2.72%) |
Aug 07, 2024 | 75.93 | 75.93 | 73.97 | 73.97 | 18,018 | -1.22(-1.62%) |
Aug 06, 2024 | 75.28 | 75.98 | 75.09 | 75.19 | 5,475 | +1.54(+2.09%) |
Aug 05, 2024 | 71.84 | 75.02 | 71.84 | 73.65 | 45,027 | -1.83(-2.42%) |
Aug 02, 2024 | 76.72 | 76.72 | 75.19 | 75.48 | 31,514 | -3.20(-4.07%) |
Aug 01, 2024 | 81.46 | 81.53 | 78.40 | 78.68 | 9,950 | -2.49(-3.07%) |
Jul 31, 2024 | 81.18 | 82.72 | 80.96 | 81.17 | 2,986 | +0.31(+0.38%) |
Jul 30, 2024 | 80.68 | 81.61 | 80.58 | 80.86 | 5,005 | +1.17(+1.46%) |
Jul 29, 2024 | 80.36 | 80.82 | 79.69 | 79.69 | 3,943 | -0.51(-0.64%) |
Jul 26, 2024 | 80.74 | 80.86 | 79.82 | 80.20 | 4,486 | -0.15(-0.19%) |
Jul 25, 2024 | 78.38 | 81.67 | 78.38 | 80.35 | 6,670 | +1.91(+2.44%) |
Jul 24, 2024 | 79.07 | 79.67 | 78.39 | 78.44 | 37,545 | -1.31(-1.64%) |
Jul 23, 2024 | 79.64 | 80.09 | 79.64 | 79.75 | 3,810 | -0.70(-0.87%) |
Jul 22, 2024 | 80.01 | 80.45 | 79.24 | 80.45 | 10,124 | +0.62(+0.78%) |
Jul 19, 2024 | 79.86 | 79.96 | 79.09 | 79.83 | 8,656 | -0.28(-0.35%) |
Jul 18, 2024 | 81.67 | 82.14 | 79.76 | 80.11 | 8,586 | -2.02(-2.46%) |
Jul 17, 2024 | 83.35 | 83.35 | 82.00 | 82.13 | 286,084 | -1.54(-1.84%) |
Jul 16, 2024 | 80.92 | 83.72 | 80.92 | 83.67 | 541,355 | +3.23(+4.01%) |
Jul 15, 2024 | 79.62 | 81.00 | 79.44 | 80.44 | 26,072 | +1.45(+1.83%) |
Jul 12, 2024 | 78.32 | 79.52 | 78.32 | 79.00 | 7,620 | +0.90(+1.15%) |
Jul 11, 2024 | 75.44 | 78.23 | 75.44 | 78.10 | 17,645 | +2.01(+2.64%) |
Jul 10, 2024 | 75.57 | 76.12 | 75.48 | 76.09 | 12,931 | +0.42(+0.56%) |
Jul 09, 2024 | 76.21 | 76.26 | 75.48 | 75.67 | 39,134 | -1.15(-1.50%) |
Jul 08, 2024 | 77.29 | 77.30 | 76.19 | 76.82 | 35,558 | -0.28(-0.36%) |
Jul 05, 2024 | 78.05 | 78.05 | 76.93 | 77.10 | 8,064 | -1.03(-1.32%) |
Jul 03, 2024 | 77.63 | 78.73 | 77.63 | 78.13 | 29,685 | +0.44(+0.56%) |
Jul 02, 2024 | 77.31 | 77.79 | 77.31 | 77.69 | 6,110 | +0.20(+0.26%) |