Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.02 | 82.97 | 81.75 | 81.94 | 2,775,114 | -1.06(-1.28%) |
Sep 25, 2024 | 83.44 | 83.69 | 82.39 | 83.00 | 2,377,452 | -0.02(-0.02%) |
Sep 24, 2024 | 83.83 | 84.38 | 82.89 | 83.02 | 3,213,092 | -1.02(-1.21%) |
Sep 23, 2024 | 83.44 | 84.12 | 83.14 | 84.04 | 2,334,543 | +0.86(+1.03%) |
Sep 20, 2024 | 82.83 | 83.46 | 82.08 | 83.18 | 4,640,462 | +0.67(+0.81%) |
Sep 19, 2024 | 82.65 | 82.65 | 81.96 | 82.51 | 2,296,936 | -0.43(-0.52%) |
Sep 18, 2024 | 83.88 | 84.10 | 82.25 | 82.94 | 1,943,290 | -1.01(-1.20%) |
Sep 17, 2024 | 83.84 | 84.03 | 83.41 | 83.95 | 2,025,338 | +0.35(+0.42%) |
Sep 16, 2024 | 83.61 | 84.29 | 83.30 | 83.60 | 2,390,204 | +0.63(+0.76%) |
Sep 13, 2024 | 81.93 | 83.06 | 81.35 | 82.97 | 2,493,010 | +1.27(+1.55%) |
Sep 12, 2024 | 81.55 | 81.83 | 81.00 | 81.70 | 2,331,510 | +0.33(+0.41%) |
Sep 11, 2024 | 81.85 | 81.89 | 80.46 | 81.37 | 3,439,551 | -0.71(-0.87%) |
Sep 10, 2024 | 83.09 | 83.82 | 81.42 | 82.08 | 3,041,661 | -0.86(-1.04%) |
Sep 09, 2024 | 82.33 | 83.01 | 82.05 | 82.94 | 2,231,090 | +0.84(+1.02%) |
Sep 06, 2024 | 83.11 | 83.26 | 82.08 | 82.10 | 2,115,425 | -0.99(-1.19%) |
Sep 05, 2024 | 84.22 | 84.22 | 82.80 | 83.09 | 1,433,367 | -0.31(-0.37%) |
Sep 04, 2024 | 83.01 | 84.28 | 82.83 | 83.40 | 1,745,238 | +0.77(+0.93%) |
Sep 03, 2024 | 82.01 | 83.12 | 81.47 | 82.63 | 1,614,904 | +0.45(+0.55%) |
Aug 30, 2024 | 81.60 | 82.46 | 81.28 | 82.18 | 3,181,666 | +0.56(+0.69%) |
Aug 29, 2024 | 81.73 | 81.77 | 80.23 | 81.62 | 1,873,889 | -0.03(-0.04%) |
Aug 28, 2024 | 81.88 | 82.28 | 81.32 | 81.65 | 2,830,071 | +0.00(+0.00%) |
Aug 27, 2024 | 81.95 | 82.39 | 81.17 | 81.65 | 2,240,619 | -0.45(-0.55%) |
Aug 26, 2024 | 81.66 | 82.57 | 81.46 | 82.10 | 1,756,203 | +0.70(+0.86%) |
Aug 23, 2024 | 81.60 | 81.85 | 81.16 | 81.40 | 1,974,641 | +0.09(+0.11%) |
Aug 22, 2024 | 80.88 | 81.42 | 80.63 | 81.31 | 1,878,543 | +0.33(+0.41%) |
Aug 21, 2024 | 80.90 | 81.28 | 80.68 | 80.98 | 1,620,062 | +0.22(+0.27%) |
Aug 20, 2024 | 80.87 | 81.15 | 80.47 | 80.76 | 1,737,728 | -0.11(-0.14%) |
Aug 19, 2024 | 80.00 | 80.91 | 79.98 | 80.87 | 2,223,981 | +0.88(+1.10%) |
Aug 16, 2024 | 80.16 | 80.31 | 79.58 | 79.99 | 3,244,269 | +0.31(+0.39%) |
Aug 15, 2024 | 78.35 | 79.81 | 78.22 | 79.68 | 2,597,150 | +0.97(+1.23%) |
Aug 14, 2024 | 78.13 | 79.39 | 78.02 | 78.71 | 2,659,419 | +0.20(+0.25%) |
Aug 13, 2024 | 79.26 | 79.48 | 78.20 | 78.51 | 2,976,946 | -0.48(-0.61%) |
Aug 12, 2024 | 78.55 | 79.06 | 78.13 | 78.99 | 1,972,184 | +0.58(+0.74%) |
Aug 09, 2024 | 78.16 | 78.53 | 77.07 | 78.41 | 2,514,488 | +0.84(+1.08%) |
Aug 08, 2024 | 76.75 | 78.20 | 76.67 | 77.57 | 3,444,503 | +0.31(+0.40%) |
Aug 07, 2024 | 77.59 | 78.14 | 77.02 | 77.26 | 4,243,551 | +0.21(+0.27%) |
Aug 06, 2024 | 78.50 | 79.30 | 77.05 | 77.05 | 4,744,049 | -1.65(-2.10%) |
Aug 05, 2024 | 82.33 | 82.37 | 78.53 | 78.70 | 4,774,952 | -3.04(-3.72%) |
Aug 02, 2024 | 82.78 | 83.68 | 80.84 | 81.74 | 2,699,615 | +0.26(+0.32%) |
Aug 01, 2024 | 80.56 | 81.50 | 80.16 | 81.48 | 2,034,442 | +1.42(+1.77%) |
Jul 31, 2024 | 80.27 | 80.46 | 79.49 | 80.06 | 2,159,404 | -0.16(-0.20%) |
Jul 30, 2024 | 79.32 | 80.38 | 79.17 | 80.22 | 2,043,130 | +0.96(+1.21%) |
Jul 29, 2024 | 78.74 | 79.50 | 78.31 | 79.26 | 2,071,968 | +0.71(+0.90%) |
Jul 26, 2024 | 78.33 | 79.15 | 78.06 | 78.55 | 2,530,373 | +0.48(+0.61%) |
Jul 25, 2024 | 79.63 | 80.54 | 78.03 | 78.07 | 4,582,313 | -1.05(-1.33%) |
Jul 24, 2024 | 78.43 | 79.48 | 78.00 | 79.12 | 3,033,305 | +1.39(+1.79%) |
Jul 23, 2024 | 77.77 | 78.25 | 77.53 | 77.73 | 2,186,306 | -0.26(-0.33%) |
Jul 22, 2024 | 77.86 | 78.19 | 77.50 | 77.99 | 2,137,831 | +0.42(+0.54%) |
Jul 19, 2024 | 78.20 | 78.20 | 77.22 | 77.57 | 1,559,554 | -0.20(-0.26%) |
Jul 18, 2024 | 77.25 | 79.46 | 77.21 | 77.77 | 2,804,077 | +0.05(+0.06%) |
Jul 17, 2024 | 76.56 | 78.44 | 76.34 | 77.72 | 3,448,217 | +1.35(+1.77%) |
Jul 16, 2024 | 76.41 | 76.57 | 75.89 | 76.37 | 3,730,081 | +0.35(+0.46%) |
Jul 15, 2024 | 76.58 | 77.03 | 75.83 | 76.02 | 3,392,534 | -1.03(-1.34%) |
Jul 12, 2024 | 77.35 | 77.77 | 77.00 | 77.05 | 3,282,230 | +0.02(+0.03%) |
Jul 11, 2024 | 76.39 | 77.30 | 76.27 | 77.03 | 2,992,938 | +0.93(+1.22%) |
Jul 10, 2024 | 75.91 | 76.26 | 75.40 | 76.10 | 1,924,979 | +0.52(+0.69%) |
Jul 09, 2024 | 75.22 | 76.18 | 75.01 | 75.58 | 2,133,554 | +0.40(+0.53%) |
Jul 08, 2024 | 76.14 | 76.30 | 74.66 | 75.18 | 2,356,144 | -0.95(-1.25%) |
Jul 05, 2024 | 75.14 | 76.22 | 74.75 | 76.13 | 4,498,084 | +0.96(+1.28%) |
Jul 03, 2024 | 75.14 | 75.86 | 75.01 | 75.17 | 1,261,369 | +0.00(+0.00%) |
Jul 02, 2024 | 75.04 | 75.44 | 74.90 | 75.17 | 1,875,370 | +0.20(+0.27%) |