Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 84.18 | 84.75 | 84.03 | 84.26 | 4,381,347 | +0.52(+0.62%) |
Sep 26, 2024 | 83.47 | 83.97 | 83.45 | 83.74 | 3,450,219 | +0.37(+0.44%) |
Sep 25, 2024 | 84.37 | 84.40 | 83.33 | 83.37 | 3,521,339 | -1.69(-1.99%) |
Sep 24, 2024 | 85.12 | 85.24 | 84.86 | 85.06 | 3,146,562 | +0.13(+0.15%) |
Sep 23, 2024 | 84.72 | 84.94 | 84.55 | 84.93 | 2,562,543 | +0.45(+0.53%) |
Sep 20, 2024 | 84.56 | 84.61 | 84.13 | 84.48 | 3,640,676 | -0.39(-0.46%) |
Sep 19, 2024 | 85.17 | 85.24 | 84.61 | 84.87 | 3,091,121 | +0.73(+0.87%) |
Sep 18, 2024 | 84.20 | 85.15 | 83.98 | 84.14 | 2,863,619 | +0.05(+0.06%) |
Sep 17, 2024 | 84.16 | 84.59 | 83.86 | 84.09 | 2,523,172 | -0.06(-0.07%) |
Sep 16, 2024 | 83.75 | 84.19 | 83.62 | 84.15 | 2,567,153 | +0.79(+0.95%) |
Sep 13, 2024 | 82.85 | 83.39 | 82.82 | 83.36 | 2,285,604 | +0.73(+0.88%) |
Sep 12, 2024 | 82.71 | 82.90 | 82.03 | 82.63 | 2,332,617 | +0.08(+0.10%) |
Sep 11, 2024 | 82.81 | 82.81 | 81.19 | 82.55 | 2,908,528 | -0.51(-0.61%) |
Sep 10, 2024 | 83.09 | 83.09 | 82.33 | 83.06 | 2,312,251 | +0.07(+0.08%) |
Sep 09, 2024 | 82.34 | 83.32 | 82.16 | 82.99 | 2,888,062 | +0.99(+1.21%) |
Sep 06, 2024 | 82.81 | 83.19 | 81.86 | 82.00 | 3,280,424 | -0.71(-0.86%) |
Sep 05, 2024 | 83.74 | 83.78 | 82.45 | 82.71 | 2,831,572 | -0.79(-0.95%) |
Sep 04, 2024 | 83.78 | 84.18 | 83.23 | 83.50 | 3,199,291 | -0.28(-0.33%) |
Sep 03, 2024 | 84.19 | 84.38 | 83.58 | 83.78 | 3,604,220 | -0.75(-0.89%) |
Aug 30, 2024 | 84.00 | 84.57 | 83.69 | 84.53 | 2,472,970 | +0.67(+0.80%) |
Aug 29, 2024 | 83.95 | 84.26 | 83.22 | 83.86 | 2,384,325 | +0.36(+0.43%) |
Aug 28, 2024 | 83.40 | 83.92 | 83.10 | 83.50 | 2,138,570 | +0.02(+0.02%) |
Aug 27, 2024 | 83.60 | 83.70 | 83.24 | 83.48 | 2,309,948 | -0.14(-0.17%) |
Aug 26, 2024 | 83.76 | 84.11 | 83.54 | 83.62 | 3,186,251 | +0.10(+0.12%) |
Aug 23, 2024 | 82.73 | 83.56 | 82.54 | 83.52 | 2,488,776 | +1.18(+1.43%) |
Aug 22, 2024 | 82.71 | 82.79 | 82.12 | 82.34 | 2,158,164 | -0.23(-0.28%) |
Aug 21, 2024 | 82.51 | 82.72 | 82.32 | 82.57 | 2,375,291 | +0.35(+0.43%) |
Aug 20, 2024 | 82.34 | 82.35 | 82.03 | 82.22 | 2,346,985 | -0.22(-0.27%) |
Aug 19, 2024 | 82.03 | 82.47 | 82.00 | 82.44 | 2,424,252 | +0.48(+0.59%) |
Aug 16, 2024 | 81.55 | 82.01 | 81.52 | 81.96 | 2,131,708 | +0.37(+0.45%) |
Aug 15, 2024 | 81.65 | 82.01 | 81.42 | 81.59 | 2,732,863 | +0.85(+1.05%) |
Aug 14, 2024 | 80.59 | 80.94 | 80.49 | 80.74 | 2,207,232 | +0.10(+0.12%) |
Aug 13, 2024 | 79.97 | 80.68 | 79.72 | 80.64 | 2,337,562 | +0.85(+1.07%) |
Aug 12, 2024 | 80.41 | 80.44 | 79.61 | 79.79 | 2,553,194 | -0.38(-0.47%) |
Aug 09, 2024 | 80.20 | 80.41 | 79.64 | 80.17 | 2,528,472 | -0.05(-0.06%) |
Aug 08, 2024 | 79.17 | 80.30 | 79.11 | 80.22 | 2,859,617 | +1.33(+1.69%) |
Aug 07, 2024 | 79.95 | 80.44 | 78.85 | 78.89 | 3,290,422 | -0.49(-0.62%) |
Aug 06, 2024 | 79.21 | 80.23 | 78.90 | 79.38 | 4,233,948 | +0.40(+0.51%) |
Aug 05, 2024 | 79.32 | 79.69 | 78.76 | 78.98 | 6,093,058 | -1.82(-2.25%) |
Aug 02, 2024 | 81.51 | 81.78 | 79.91 | 80.80 | 3,486,993 | -0.96(-1.17%) |
Aug 01, 2024 | 82.91 | 83.18 | 81.51 | 81.76 | 3,376,084 | -0.82(-0.99%) |
Jul 31, 2024 | 82.95 | 83.19 | 82.43 | 82.58 | 3,198,948 | -0.22(-0.27%) |
Jul 30, 2024 | 82.34 | 82.99 | 82.23 | 82.80 | 2,791,803 | +0.65(+0.79%) |
Jul 29, 2024 | 82.47 | 82.48 | 81.88 | 82.15 | 3,075,782 | -0.32(-0.39%) |
Jul 26, 2024 | 81.68 | 82.60 | 81.55 | 82.47 | 2,496,784 | +1.29(+1.59%) |
Jul 25, 2024 | 80.58 | 81.83 | 80.42 | 81.18 | 3,169,910 | +0.48(+0.59%) |
Jul 24, 2024 | 80.64 | 81.03 | 80.17 | 80.70 | 2,600,312 | +0.22(+0.27%) |
Jul 23, 2024 | 80.69 | 80.77 | 80.27 | 80.48 | 2,857,235 | -0.70(-0.86%) |
Jul 22, 2024 | 81.11 | 81.21 | 80.43 | 81.18 | 3,026,546 | +0.07(+0.09%) |
Jul 19, 2024 | 81.64 | 81.86 | 80.85 | 81.11 | 2,241,600 | -0.50(-0.61%) |
Jul 18, 2024 | 81.96 | 82.94 | 81.53 | 81.61 | 3,672,458 | -0.71(-0.86%) |
Jul 17, 2024 | 81.19 | 82.43 | 81.15 | 82.32 | 3,755,805 | +1.06(+1.30%) |
Jul 16, 2024 | 80.09 | 81.26 | 79.97 | 81.26 | 2,976,099 | +1.33(+1.66%) |
Jul 15, 2024 | 79.88 | 80.36 | 79.72 | 79.93 | 3,195,375 | +0.29(+0.36%) |
Jul 12, 2024 | 79.26 | 80.03 | 79.12 | 79.64 | 3,220,433 | +0.82(+1.04%) |
Jul 11, 2024 | 78.11 | 78.95 | 78.09 | 78.82 | 3,448,174 | +0.95(+1.22%) |
Jul 10, 2024 | 77.27 | 77.94 | 77.16 | 77.87 | 2,575,135 | +0.76(+0.99%) |
Jul 09, 2024 | 76.85 | 77.43 | 76.79 | 77.11 | 2,957,687 | +0.02(+0.03%) |
Jul 08, 2024 | 77.07 | 77.41 | 76.85 | 77.09 | 2,856,877 | +0.07(+0.09%) |
Jul 05, 2024 | 77.20 | 77.20 | 76.72 | 77.02 | 3,295,469 | -0.16(-0.21%) |
Jul 03, 2024 | 77.43 | 77.67 | 77.14 | 77.18 | 2,056,332 | -0.27(-0.35%) |
Jul 02, 2024 | 77.41 | 77.63 | 77.04 | 77.45 | 2,719,302 | +0.04(+0.05%) |