Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 86.48 | 87.06 | 86.06 | 86.49 | 1,107,866 | +0.43(+0.50%) |
Sep 26, 2024 | 85.78 | 87.10 | 85.78 | 86.06 | 1,357,243 | -0.28(-0.32%) |
Sep 25, 2024 | 85.90 | 86.37 | 84.98 | 86.34 | 1,860,176 | +0.93(+1.09%) |
Sep 24, 2024 | 85.23 | 86.50 | 84.77 | 85.41 | 923,511 | -0.23(-0.27%) |
Sep 23, 2024 | 85.98 | 86.15 | 85.40 | 85.64 | 1,034,268 | +0.02(+0.02%) |
Sep 20, 2024 | 84.34 | 85.85 | 83.91 | 85.62 | 3,951,775 | +2.00(+2.39%) |
Sep 19, 2024 | 84.01 | 84.49 | 82.95 | 83.62 | 1,193,986 | -1.00(-1.18%) |
Sep 18, 2024 | 84.93 | 85.23 | 84.04 | 84.62 | 921,987 | -0.40(-0.47%) |
Sep 17, 2024 | 85.36 | 85.63 | 84.77 | 85.02 | 1,695,366 | -0.45(-0.53%) |
Sep 16, 2024 | 85.16 | 85.83 | 84.67 | 85.47 | 1,158,567 | +1.48(+1.76%) |
Sep 13, 2024 | 83.54 | 84.14 | 83.48 | 83.99 | 989,128 | +0.49(+0.59%) |
Sep 12, 2024 | 83.75 | 84.14 | 83.15 | 83.50 | 1,404,512 | -0.24(-0.29%) |
Sep 11, 2024 | 84.05 | 84.05 | 82.78 | 83.74 | 1,153,205 | -1.17(-1.38%) |
Sep 10, 2024 | 84.53 | 85.57 | 84.48 | 84.91 | 1,480,304 | +0.32(+0.38%) |
Sep 09, 2024 | 83.19 | 84.66 | 82.89 | 84.59 | 2,181,925 | +1.43(+1.72%) |
Sep 06, 2024 | 83.94 | 84.03 | 83.10 | 83.16 | 1,076,049 | -0.58(-0.69%) |
Sep 05, 2024 | 84.55 | 84.60 | 83.52 | 83.74 | 1,235,888 | -0.08(-0.10%) |
Sep 04, 2024 | 83.70 | 84.51 | 83.25 | 83.82 | 1,447,324 | +0.54(+0.65%) |
Sep 03, 2024 | 82.62 | 83.78 | 82.12 | 83.28 | 2,240,366 | +0.77(+0.93%) |
Aug 30, 2024 | 82.36 | 82.91 | 81.92 | 82.51 | 1,168,009 | +0.23(+0.28%) |
Aug 29, 2024 | 82.43 | 82.74 | 81.31 | 82.28 | 1,233,726 | -0.06(-0.07%) |
Aug 28, 2024 | 81.94 | 82.70 | 81.50 | 82.34 | 1,414,660 | +0.69(+0.85%) |
Aug 27, 2024 | 82.52 | 82.53 | 81.55 | 81.65 | 966,361 | -0.92(-1.11%) |
Aug 26, 2024 | 82.32 | 82.96 | 82.00 | 82.57 | 1,100,746 | +0.52(+0.63%) |
Aug 23, 2024 | 82.59 | 82.59 | 81.96 | 82.05 | 765,117 | -0.24(-0.29%) |
Aug 22, 2024 | 82.42 | 82.66 | 81.94 | 82.29 | 977,107 | -0.06(-0.07%) |
Aug 21, 2024 | 82.23 | 82.57 | 82.05 | 82.35 | 749,170 | +0.13(+0.16%) |
Aug 20, 2024 | 82.53 | 82.90 | 81.96 | 82.22 | 772,251 | -0.29(-0.35%) |
Aug 19, 2024 | 82.15 | 82.84 | 82.06 | 82.51 | 924,097 | +0.41(+0.50%) |
Aug 16, 2024 | 81.92 | 82.44 | 81.33 | 82.10 | 1,463,808 | +0.76(+0.93%) |
Aug 15, 2024 | 80.79 | 81.59 | 80.57 | 81.34 | 1,015,860 | +0.08(+0.10%) |
Aug 14, 2024 | 81.01 | 81.76 | 80.70 | 81.26 | 827,481 | -0.04(-0.05%) |
Aug 13, 2024 | 80.73 | 81.49 | 80.00 | 81.30 | 1,438,459 | +0.98(+1.22%) |
Aug 12, 2024 | 80.14 | 80.39 | 79.81 | 80.32 | 1,084,743 | +0.01(+0.01%) |
Aug 09, 2024 | 80.12 | 80.59 | 78.91 | 80.31 | 1,351,561 | +0.11(+0.14%) |
Aug 08, 2024 | 79.94 | 80.91 | 79.55 | 80.20 | 1,458,466 | -0.29(-0.36%) |
Aug 07, 2024 | 80.56 | 81.62 | 80.39 | 80.49 | 1,695,628 | -0.07(-0.09%) |
Aug 06, 2024 | 80.26 | 81.34 | 79.93 | 80.56 | 1,455,770 | +0.37(+0.46%) |
Aug 05, 2024 | 84.28 | 84.40 | 80.17 | 80.19 | 1,708,724 | -2.34(-2.84%) |
Aug 02, 2024 | 82.67 | 83.83 | 80.76 | 82.53 | 2,134,197 | +1.27(+1.56%) |
Aug 01, 2024 | 79.26 | 81.50 | 79.26 | 81.26 | 1,534,177 | +1.99(+2.51%) |
Jul 31, 2024 | 79.42 | 79.56 | 78.81 | 79.27 | 1,267,531 | -0.25(-0.31%) |
Jul 30, 2024 | 78.06 | 79.61 | 77.99 | 79.52 | 1,304,596 | +1.32(+1.69%) |
Jul 29, 2024 | 77.97 | 78.56 | 77.08 | 78.20 | 1,191,249 | +0.16(+0.21%) |
Jul 26, 2024 | 77.66 | 78.48 | 77.36 | 78.04 | 976,386 | +0.49(+0.63%) |
Jul 25, 2024 | 77.51 | 79.25 | 76.95 | 77.55 | 2,258,147 | +0.51(+0.66%) |
Jul 24, 2024 | 75.78 | 77.25 | 75.30 | 77.04 | 1,429,811 | +1.96(+2.61%) |
Jul 23, 2024 | 75.62 | 75.89 | 75.00 | 75.08 | 1,288,765 | -0.66(-0.87%) |
Jul 22, 2024 | 74.98 | 75.80 | 74.87 | 75.74 | 1,332,276 | +0.92(+1.23%) |
Jul 19, 2024 | 75.88 | 75.88 | 74.33 | 74.82 | 1,065,100 | -0.23(-0.31%) |
Jul 18, 2024 | 74.84 | 76.46 | 74.84 | 75.05 | 1,062,293 | -0.19(-0.25%) |
Jul 17, 2024 | 74.11 | 75.93 | 74.11 | 75.24 | 886,197 | +1.31(+1.77%) |
Jul 16, 2024 | 73.24 | 73.98 | 72.65 | 73.93 | 931,263 | +1.18(+1.62%) |
Jul 15, 2024 | 73.35 | 73.83 | 72.33 | 72.75 | 1,014,635 | -1.13(-1.53%) |
Jul 12, 2024 | 73.46 | 74.57 | 73.27 | 73.88 | 1,032,279 | +0.76(+1.04%) |
Jul 11, 2024 | 72.17 | 73.59 | 71.87 | 73.12 | 1,097,569 | +1.31(+1.82%) |
Jul 10, 2024 | 71.70 | 71.84 | 70.88 | 71.81 | 1,063,241 | +0.45(+0.63%) |
Jul 09, 2024 | 70.54 | 71.52 | 70.27 | 71.36 | 1,721,915 | +0.65(+0.92%) |
Jul 08, 2024 | 70.46 | 70.86 | 70.19 | 70.71 | 1,245,481 | +0.26(+0.37%) |
Jul 05, 2024 | 70.49 | 71.19 | 70.15 | 70.45 | 2,445,380 | -0.11(-0.16%) |
Jul 03, 2024 | 71.50 | 71.84 | 70.55 | 70.56 | 785,500 | -0.94(-1.31%) |
Jul 02, 2024 | 70.93 | 71.72 | 70.86 | 71.50 | 2,591,630 | +0.75(+1.06%) |