Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 83.18 | 83.26 | 82.56 | 82.68 | 6,100,948 | -0.21(-0.25%) |
Sep 24, 2024 | 82.98 | 83.28 | 82.69 | 82.89 | 8,985,187 | -0.20(-0.24%) |
Sep 23, 2024 | 82.44 | 83.36 | 82.38 | 83.09 | 11,984,748 | +0.04(+0.05%) |
Sep 20, 2024 | 82.57 | 83.11 | 82.43 | 83.05 | 12,719,210 | +0.40(+0.48%) |
Sep 19, 2024 | 83.36 | 83.37 | 82.52 | 82.65 | 14,934,091 | -0.49(-0.59%) |
Sep 18, 2024 | 83.40 | 83.86 | 82.80 | 83.14 | 12,935,686 | -0.32(-0.38%) |
Sep 17, 2024 | 83.97 | 84.21 | 83.36 | 83.46 | 8,404,943 | -0.80(-0.95%) |
Sep 16, 2024 | 84.15 | 84.53 | 83.87 | 84.26 | 7,794,613 | +0.33(+0.39%) |
Sep 13, 2024 | 83.40 | 84.00 | 83.22 | 83.93 | 5,953,916 | +0.59(+0.71%) |
Sep 12, 2024 | 82.85 | 83.43 | 82.57 | 83.34 | 8,659,145 | +0.51(+0.62%) |
Sep 11, 2024 | 83.31 | 83.36 | 82.08 | 82.83 | 14,556,454 | -0.78(-0.93%) |
Sep 10, 2024 | 83.51 | 84.00 | 83.39 | 83.61 | 14,002,525 | -0.02(-0.02%) |
Sep 09, 2024 | 83.00 | 83.79 | 82.86 | 83.63 | 10,061,057 | +0.64(+0.77%) |
Sep 06, 2024 | 83.15 | 83.51 | 82.89 | 82.99 | 12,616,550 | -0.17(-0.20%) |
Sep 05, 2024 | 83.50 | 83.63 | 82.74 | 83.16 | 12,775,786 | -0.32(-0.38%) |
Sep 04, 2024 | 82.94 | 83.54 | 82.86 | 83.48 | 19,276,616 | +0.39(+0.47%) |
Sep 03, 2024 | 82.53 | 83.36 | 82.43 | 83.09 | 15,788,964 | +0.58(+0.70%) |
Aug 30, 2024 | 82.02 | 82.58 | 81.80 | 82.51 | 9,652,658 | +0.65(+0.79%) |
Aug 29, 2024 | 82.17 | 82.17 | 81.69 | 81.86 | 6,343,753 | -0.41(-0.50%) |
Aug 28, 2024 | 82.64 | 82.75 | 81.96 | 82.27 | 6,666,825 | -0.35(-0.42%) |
Aug 27, 2024 | 82.54 | 82.77 | 82.31 | 82.62 | 5,677,913 | +0.20(+0.24%) |
Aug 26, 2024 | 81.93 | 82.59 | 81.92 | 82.42 | 7,270,805 | +0.58(+0.71%) |
Aug 23, 2024 | 81.75 | 81.86 | 81.33 | 81.84 | 6,505,081 | +0.23(+0.28%) |
Aug 22, 2024 | 81.95 | 81.95 | 81.25 | 81.61 | 7,632,690 | -0.12(-0.15%) |
Aug 21, 2024 | 81.86 | 82.29 | 81.50 | 81.73 | 7,960,726 | +0.55(+0.68%) |
Aug 20, 2024 | 80.76 | 81.18 | 80.63 | 81.18 | 6,932,486 | +0.40(+0.50%) |
Aug 19, 2024 | 80.60 | 80.97 | 80.56 | 80.78 | 7,329,747 | +0.27(+0.34%) |
Aug 16, 2024 | 80.21 | 80.58 | 80.08 | 80.51 | 6,976,926 | +0.22(+0.27%) |
Aug 15, 2024 | 80.59 | 80.81 | 80.05 | 80.29 | 7,744,988 | +0.82(+1.03%) |
Aug 14, 2024 | 79.05 | 79.71 | 78.92 | 79.47 | 7,263,801 | +0.36(+0.46%) |
Aug 13, 2024 | 78.75 | 79.13 | 78.35 | 79.11 | 7,513,811 | +0.36(+0.46%) |
Aug 12, 2024 | 79.11 | 79.17 | 78.55 | 78.75 | 9,735,344 | -0.40(-0.51%) |
Aug 09, 2024 | 78.87 | 79.29 | 78.53 | 79.15 | 10,319,950 | +0.12(+0.15%) |
Aug 08, 2024 | 78.10 | 79.16 | 78.02 | 79.03 | 13,889,703 | +0.71(+0.91%) |
Aug 07, 2024 | 78.57 | 79.39 | 78.27 | 78.32 | 14,182,155 | +0.08(+0.10%) |
Aug 06, 2024 | 78.08 | 79.09 | 77.99 | 78.24 | 15,798,794 | +0.54(+0.69%) |
Aug 05, 2024 | 79.12 | 79.35 | 77.44 | 77.70 | 29,058,540 | -1.56(-1.97%) |
Aug 02, 2024 | 79.17 | 79.75 | 77.80 | 79.26 | 24,087,244 | +0.69(+0.88%) |
Aug 01, 2024 | 78.00 | 78.74 | 77.75 | 78.57 | 16,534,928 | +0.72(+0.92%) |
Jul 31, 2024 | 77.99 | 78.34 | 77.51 | 77.85 | 10,474,084 | -0.14(-0.18%) |
Jul 30, 2024 | 77.58 | 78.12 | 77.24 | 77.99 | 11,818,458 | -0.53(-0.67%) |
Jul 29, 2024 | 78.34 | 78.69 | 77.94 | 78.52 | 9,115,018 | +0.03(+0.04%) |
Jul 26, 2024 | 78.01 | 78.58 | 77.82 | 78.49 | 10,332,660 | +0.79(+1.02%) |
Jul 25, 2024 | 78.06 | 78.88 | 77.70 | 77.70 | 15,686,267 | -0.09(-0.12%) |
Jul 24, 2024 | 77.58 | 77.93 | 77.28 | 77.79 | 10,620,379 | -0.07(-0.09%) |
Jul 23, 2024 | 78.22 | 78.36 | 77.79 | 77.86 | 6,931,159 | -0.28(-0.36%) |
Jul 22, 2024 | 78.27 | 78.33 | 77.77 | 78.14 | 9,408,234 | +0.05(+0.06%) |
Jul 19, 2024 | 78.55 | 78.65 | 77.97 | 78.09 | 11,816,518 | -0.26(-0.33%) |
Jul 18, 2024 | 78.45 | 79.15 | 78.34 | 78.35 | 14,875,524 | -0.39(-0.50%) |
Jul 17, 2024 | 77.86 | 78.89 | 77.84 | 78.74 | 18,297,034 | +1.00(+1.29%) |
Jul 16, 2024 | 77.03 | 77.75 | 76.92 | 77.74 | 7,987,303 | +0.74(+0.96%) |
Jul 15, 2024 | 77.40 | 77.59 | 76.94 | 77.00 | 8,481,311 | -0.45(-0.58%) |
Jul 12, 2024 | 77.52 | 77.86 | 77.19 | 77.45 | 10,028,192 | +0.34(+0.44%) |
Jul 11, 2024 | 77.29 | 77.43 | 76.89 | 77.11 | 11,414,676 | -0.29(-0.37%) |
Jul 10, 2024 | 77.20 | 77.43 | 77.00 | 77.40 | 7,248,548 | +0.34(+0.44%) |
Jul 09, 2024 | 77.26 | 77.43 | 77.03 | 77.06 | 5,635,825 | -0.20(-0.26%) |
Jul 08, 2024 | 77.44 | 77.53 | 77.05 | 77.26 | 4,486,357 | -0.12(-0.16%) |
Jul 05, 2024 | 76.44 | 77.43 | 76.33 | 77.38 | 7,202,907 | +0.94(+1.23%) |
Jul 03, 2024 | 76.44 | 76.71 | 76.23 | 76.44 | 5,600,606 | -0.13(-0.17%) |
Jul 02, 2024 | 76.13 | 76.58 | 75.89 | 76.57 | 8,233,520 | +0.53(+0.70%) |