Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 81.02 | 81.49 | 80.86 | 81.31 | 17,765 | +1.44(+1.80%) |
Sep 25, 2024 | 80.36 | 80.36 | 79.74 | 79.87 | 34,095 | -0.22(-0.27%) |
Sep 24, 2024 | 79.92 | 80.32 | 79.83 | 80.09 | 17,079 | +0.30(+0.37%) |
Sep 23, 2024 | 79.59 | 79.85 | 79.47 | 79.79 | 15,613 | +0.33(+0.41%) |
Sep 20, 2024 | 79.75 | 79.75 | 79.13 | 79.47 | 14,756 | -0.74(-0.93%) |
Sep 19, 2024 | 80.12 | 80.34 | 79.63 | 80.21 | 22,130 | +1.22(+1.55%) |
Sep 18, 2024 | 79.25 | 79.80 | 78.82 | 78.99 | 45,491 | -0.29(-0.37%) |
Sep 17, 2024 | 79.61 | 79.61 | 79.06 | 79.28 | 23,607 | -0.47(-0.59%) |
Sep 16, 2024 | 79.35 | 79.80 | 79.28 | 79.75 | 16,469 | +0.66(+0.83%) |
Sep 13, 2024 | 79.04 | 79.40 | 78.85 | 79.09 | 25,160 | +0.27(+0.35%) |
Sep 12, 2024 | 78.27 | 79.04 | 78.20 | 78.82 | 28,510 | +0.47(+0.61%) |
Sep 11, 2024 | 78.16 | 78.41 | 77.51 | 78.34 | 22,986 | +0.25(+0.31%) |
Sep 10, 2024 | 78.14 | 78.14 | 77.52 | 78.10 | 98,627 | -0.32(-0.40%) |
Sep 09, 2024 | 78.24 | 78.70 | 78.22 | 78.42 | 13,664 | +0.69(+0.88%) |
Sep 06, 2024 | 78.79 | 78.91 | 77.58 | 77.73 | 26,419 | -1.33(-1.69%) |
Sep 05, 2024 | 79.23 | 79.27 | 78.76 | 79.07 | 16,824 | -0.03(-0.04%) |
Sep 04, 2024 | 78.76 | 79.31 | 78.76 | 79.10 | 74,599 | -0.09(-0.12%) |
Sep 03, 2024 | 79.66 | 79.74 | 79.19 | 79.19 | 17,355 | -1.01(-1.25%) |
Aug 30, 2024 | 80.38 | 80.45 | 79.99 | 80.20 | 13,769 | -0.04(-0.05%) |
Aug 29, 2024 | 80.24 | 80.61 | 80.08 | 80.24 | 14,142 | +0.27(+0.33%) |
Aug 28, 2024 | 80.02 | 80.34 | 79.75 | 79.97 | 18,129 | -0.23(-0.28%) |
Aug 27, 2024 | 80.11 | 80.30 | 79.94 | 80.20 | 15,109 | +0.37(+0.47%) |
Aug 26, 2024 | 79.75 | 80.09 | 79.69 | 79.83 | 12,489 | -0.13(-0.17%) |
Aug 23, 2024 | 79.27 | 80.06 | 79.21 | 79.96 | 20,702 | +1.03(+1.30%) |
Aug 22, 2024 | 79.35 | 79.43 | 78.63 | 78.93 | 18,839 | -0.09(-0.11%) |
Aug 21, 2024 | 78.87 | 79.37 | 78.75 | 79.02 | 16,790 | +0.68(+0.87%) |
Aug 20, 2024 | 78.43 | 78.70 | 78.23 | 78.34 | 213,585 | -0.13(-0.17%) |
Aug 19, 2024 | 78.09 | 78.81 | 78.09 | 78.47 | 23,450 | +0.97(+1.25%) |
Aug 16, 2024 | 77.35 | 77.73 | 77.23 | 77.50 | 51,258 | +0.38(+0.49%) |
Aug 15, 2024 | 76.97 | 77.49 | 76.96 | 77.12 | 15,548 | +0.59(+0.77%) |
Aug 14, 2024 | 76.23 | 76.56 | 76.19 | 76.53 | 18,222 | +0.39(+0.51%) |
Aug 13, 2024 | 75.44 | 76.24 | 75.33 | 76.14 | 19,789 | +0.94(+1.25%) |
Aug 12, 2024 | 75.02 | 75.25 | 74.86 | 75.20 | 16,834 | +0.12(+0.17%) |
Aug 09, 2024 | 74.61 | 75.10 | 74.52 | 75.08 | 17,486 | +0.06(+0.07%) |
Aug 08, 2024 | 74.39 | 75.02 | 74.18 | 75.02 | 17,520 | +1.46(+1.98%) |
Aug 07, 2024 | 74.67 | 74.81 | 73.56 | 73.56 | 23,974 | +0.24(+0.33%) |
Aug 06, 2024 | 72.59 | 73.83 | 72.59 | 73.32 | 51,256 | +0.11(+0.15%) |
Aug 05, 2024 | 72.42 | 73.70 | 71.87 | 73.21 | 56,464 | -1.55(-2.08%) |
Aug 02, 2024 | 75.00 | 75.10 | 74.29 | 74.76 | 18,164 | -0.98(-1.29%) |
Aug 01, 2024 | 76.38 | 76.71 | 75.18 | 75.74 | 21,884 | -1.55(-2.00%) |
Jul 31, 2024 | 77.26 | 77.59 | 77.01 | 77.29 | 17,999 | +0.93(+1.22%) |
Jul 30, 2024 | 76.29 | 76.36 | 76.00 | 76.36 | 15,844 | +0.40(+0.53%) |
Jul 29, 2024 | 76.18 | 76.21 | 75.88 | 75.96 | 14,242 | -0.35(-0.46%) |
Jul 26, 2024 | 76.06 | 76.53 | 76.05 | 76.31 | 14,836 | +0.89(+1.18%) |
Jul 25, 2024 | 75.37 | 76.05 | 75.34 | 75.42 | 17,082 | -0.32(-0.42%) |
Jul 24, 2024 | 76.39 | 76.57 | 75.74 | 75.74 | 23,330 | -0.84(-1.10%) |
Jul 23, 2024 | 76.58 | 76.84 | 76.41 | 76.58 | 30,267 | -0.33(-0.43%) |
Jul 22, 2024 | 76.88 | 77.06 | 76.63 | 76.91 | 16,624 | +0.64(+0.83%) |
Jul 19, 2024 | 76.37 | 76.45 | 76.07 | 76.27 | 10,962 | -0.18(-0.23%) |
Jul 18, 2024 | 77.50 | 77.64 | 76.45 | 76.45 | 40,182 | -0.76(-0.99%) |
Jul 17, 2024 | 77.16 | 77.48 | 77.02 | 77.21 | 17,441 | -0.08(-0.10%) |
Jul 16, 2024 | 76.84 | 77.52 | 76.70 | 77.29 | 40,175 | +0.37(+0.48%) |
Jul 15, 2024 | 77.60 | 77.60 | 76.92 | 76.92 | 69,872 | -0.71(-0.91%) |
Jul 12, 2024 | 77.53 | 78.11 | 77.53 | 77.63 | 23,070 | +0.67(+0.87%) |
Jul 11, 2024 | 77.21 | 77.44 | 76.90 | 76.96 | 15,591 | +0.32(+0.42%) |
Jul 10, 2024 | 76.33 | 76.83 | 76.33 | 76.64 | 30,733 | +0.97(+1.28%) |
Jul 09, 2024 | 75.86 | 75.98 | 75.56 | 75.67 | 18,219 | -0.08(-0.11%) |
Jul 08, 2024 | 76.31 | 76.42 | 75.75 | 75.75 | 92,118 | -0.35(-0.46%) |
Jul 05, 2024 | 76.30 | 76.34 | 75.78 | 76.10 | 19,662 | +0.26(+0.34%) |
Jul 03, 2024 | 75.56 | 76.00 | 75.56 | 75.84 | 13,720 | +0.84(+1.12%) |
Jul 02, 2024 | 74.79 | 75.11 | 74.68 | 75.00 | 23,080 | +0.18(+0.24%) |