Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 83.75 | 84.19 | 82.83 | 83.67 | 2,695,456 | -0.08(-0.10%) |
Sep 30, 2024 | 83.16 | 83.83 | 82.66 | 83.75 | 2,386,587 | +0.62(+0.75%) |
Sep 27, 2024 | 83.26 | 84.06 | 82.94 | 83.13 | 2,075,786 | +0.19(+0.23%) |
Sep 26, 2024 | 82.93 | 83.47 | 82.56 | 82.94 | 3,170,537 | +0.63(+0.77%) |
Sep 25, 2024 | 83.76 | 84.11 | 81.81 | 82.31 | 3,385,933 | -1.72(-2.05%) |
Sep 24, 2024 | 84.12 | 84.61 | 83.57 | 84.03 | 3,728,902 | -0.36(-0.43%) |
Sep 23, 2024 | 84.36 | 84.64 | 83.62 | 84.39 | 2,173,820 | +0.33(+0.39%) |
Sep 20, 2024 | 83.49 | 84.10 | 83.32 | 84.06 | 6,189,218 | -0.35(-0.41%) |
Sep 19, 2024 | 85.07 | 85.14 | 83.66 | 84.41 | 3,149,994 | -0.02(-0.02%) |
Sep 18, 2024 | 84.88 | 85.18 | 84.08 | 84.43 | 2,688,459 | -0.61(-0.72%) |
Sep 17, 2024 | 84.74 | 85.63 | 84.56 | 85.04 | 1,866,255 | +0.01(+0.01%) |
Sep 16, 2024 | 84.55 | 85.26 | 83.61 | 85.03 | 3,049,157 | +0.89(+1.06%) |
Sep 13, 2024 | 84.41 | 84.77 | 84.12 | 84.14 | 2,639,897 | -0.11(-0.13%) |
Sep 12, 2024 | 83.54 | 84.40 | 83.17 | 84.25 | 2,417,573 | +0.72(+0.86%) |
Sep 11, 2024 | 82.94 | 83.61 | 81.63 | 83.53 | 3,340,912 | +0.11(+0.13%) |
Sep 10, 2024 | 82.24 | 83.47 | 81.05 | 83.42 | 2,980,689 | +1.03(+1.25%) |
Sep 09, 2024 | 81.86 | 82.96 | 81.29 | 82.39 | 3,339,593 | +1.03(+1.27%) |
Sep 06, 2024 | 82.27 | 83.11 | 81.08 | 81.36 | 2,725,138 | -1.11(-1.35%) |
Sep 05, 2024 | 82.81 | 82.92 | 81.65 | 82.47 | 2,317,715 | +0.07(+0.08%) |
Sep 04, 2024 | 82.70 | 83.29 | 82.13 | 82.40 | 2,020,383 | -0.23(-0.28%) |
Sep 03, 2024 | 82.00 | 83.14 | 81.99 | 82.63 | 2,993,651 | +0.18(+0.22%) |
Aug 30, 2024 | 81.56 | 82.48 | 81.20 | 82.45 | 4,283,903 | +1.12(+1.38%) |
Aug 29, 2024 | 81.26 | 81.83 | 80.48 | 81.33 | 1,813,956 | +0.09(+0.11%) |
Aug 28, 2024 | 81.28 | 81.80 | 80.84 | 81.24 | 1,694,013 | -0.29(-0.36%) |
Aug 27, 2024 | 80.17 | 81.90 | 80.00 | 81.53 | 3,126,788 | +1.15(+1.43%) |
Aug 26, 2024 | 79.67 | 81.00 | 79.41 | 80.38 | 2,116,822 | +1.11(+1.40%) |
Aug 23, 2024 | 79.10 | 79.44 | 78.50 | 79.27 | 2,002,607 | +0.57(+0.72%) |
Aug 22, 2024 | 79.22 | 79.45 | 78.55 | 78.70 | 1,791,276 | -0.51(-0.64%) |
Aug 21, 2024 | 78.68 | 79.32 | 78.14 | 79.21 | 1,890,591 | +0.69(+0.88%) |
Aug 20, 2024 | 79.41 | 79.42 | 78.36 | 78.52 | 1,738,665 | -0.64(-0.81%) |
Aug 19, 2024 | 79.87 | 80.20 | 78.94 | 79.16 | 1,922,344 | +0.16(+0.20%) |
Aug 16, 2024 | 78.48 | 79.07 | 78.17 | 79.00 | 2,167,762 | +0.52(+0.66%) |
Aug 15, 2024 | 78.51 | 79.25 | 78.00 | 78.48 | 3,125,268 | +0.39(+0.50%) |
Aug 14, 2024 | 78.34 | 78.44 | 77.68 | 78.09 | 3,007,672 | -0.17(-0.22%) |
Aug 13, 2024 | 76.59 | 78.37 | 76.54 | 78.26 | 4,334,913 | +2.13(+2.80%) |
Aug 12, 2024 | 77.52 | 77.79 | 75.81 | 76.13 | 2,815,581 | -1.46(-1.88%) |
Aug 09, 2024 | 76.34 | 77.70 | 75.47 | 77.59 | 2,576,083 | +1.16(+1.52%) |
Aug 08, 2024 | 76.94 | 77.61 | 75.95 | 76.43 | 3,194,037 | -0.02(-0.03%) |
Aug 07, 2024 | 77.77 | 77.97 | 76.20 | 76.45 | 5,885,270 | -0.09(-0.12%) |
Aug 06, 2024 | 74.95 | 77.69 | 72.67 | 76.54 | 5,743,984 | +3.74(+5.14%) |
Aug 05, 2024 | 72.86 | 74.13 | 72.01 | 72.80 | 5,640,314 | -1.56(-2.10%) |
Aug 02, 2024 | 74.46 | 74.60 | 73.33 | 74.36 | 2,295,085 | -0.73(-0.97%) |