Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 82.41 | 85.49 | 81.16 | 82.88 | 151,556 | +0.38(+0.46%) |
Sep 17, 2024 | 81.76 | 83.99 | 81.33 | 82.50 | 182,716 | +1.98(+2.46%) |
Sep 16, 2024 | 79.62 | 80.65 | 78.79 | 80.52 | 176,294 | +1.20(+1.51%) |
Sep 13, 2024 | 78.75 | 79.80 | 78.46 | 79.32 | 127,751 | +1.97(+2.55%) |
Sep 12, 2024 | 76.01 | 78.09 | 75.65 | 77.35 | 226,278 | +2.22(+2.95%) |
Sep 11, 2024 | 73.82 | 76.13 | 73.21 | 75.13 | 176,864 | +0.65(+0.87%) |
Sep 10, 2024 | 77.14 | 77.14 | 72.87 | 74.48 | 321,110 | -2.26(-2.95%) |
Sep 09, 2024 | 77.65 | 77.94 | 75.33 | 76.74 | 175,206 | -0.54(-0.70%) |
Sep 06, 2024 | 80.84 | 81.33 | 77.28 | 77.28 | 189,904 | -3.56(-4.40%) |
Sep 05, 2024 | 81.60 | 82.31 | 80.43 | 80.84 | 109,944 | -0.69(-0.85%) |
Sep 04, 2024 | 82.15 | 82.97 | 81.24 | 81.53 | 189,512 | -0.86(-1.04%) |
Sep 03, 2024 | 84.96 | 85.38 | 81.96 | 82.39 | 178,235 | -3.34(-3.90%) |
Aug 30, 2024 | 84.53 | 85.74 | 84.35 | 85.73 | 128,035 | +1.28(+1.52%) |
Aug 29, 2024 | 83.00 | 84.79 | 82.31 | 84.45 | 213,220 | +1.65(+1.99%) |
Aug 28, 2024 | 82.23 | 83.82 | 82.18 | 82.80 | 168,910 | +0.18(+0.22%) |
Aug 27, 2024 | 82.97 | 83.32 | 82.30 | 82.62 | 94,256 | -0.81(-0.97%) |
Aug 26, 2024 | 84.69 | 85.99 | 83.36 | 83.43 | 203,208 | -2.46(-2.86%) |
Aug 23, 2024 | 82.92 | 86.01 | 82.53 | 85.89 | 178,265 | +3.43(+4.16%) |
Aug 22, 2024 | 82.55 | 82.90 | 81.80 | 82.46 | 85,760 | +0.27(+0.33%) |
Aug 21, 2024 | 81.89 | 82.47 | 80.65 | 82.19 | 126,100 | +0.61(+0.75%) |
Aug 20, 2024 | 83.00 | 83.19 | 81.16 | 81.58 | 191,850 | -1.94(-2.32%) |
Aug 19, 2024 | 82.84 | 83.75 | 82.27 | 83.52 | 132,808 | +0.84(+1.02%) |
Aug 16, 2024 | 81.94 | 83.08 | 81.81 | 82.68 | 168,472 | +0.31(+0.38%) |
Aug 15, 2024 | 82.26 | 82.99 | 80.83 | 82.37 | 211,087 | +2.08(+2.59%) |
Aug 14, 2024 | 80.64 | 80.64 | 79.13 | 80.29 | 140,401 | +0.39(+0.49%) |
Aug 13, 2024 | 78.50 | 80.61 | 77.36 | 79.90 | 225,793 | +3.41(+4.46%) |
Aug 12, 2024 | 77.41 | 77.57 | 75.56 | 76.49 | 214,622 | -0.03(-0.04%) |
Aug 09, 2024 | 76.64 | 76.88 | 75.89 | 76.52 | 236,746 | -0.33(-0.43%) |
Aug 08, 2024 | 76.69 | 77.35 | 75.98 | 76.85 | 118,354 | +1.26(+1.67%) |
Aug 07, 2024 | 77.94 | 78.83 | 75.31 | 75.59 | 169,491 | -0.88(-1.15%) |
Aug 06, 2024 | 75.01 | 77.32 | 74.52 | 76.47 | 304,907 | +1.57(+2.10%) |
Aug 05, 2024 | 74.03 | 76.06 | 72.43 | 74.90 | 297,210 | -2.88(-3.70%) |
Aug 02, 2024 | 81.09 | 81.46 | 77.11 | 77.78 | 403,886 | -6.34(-7.54%) |
Aug 01, 2024 | 86.45 | 87.05 | 83.28 | 84.12 | 411,704 | -2.35(-2.72%) |
Jul 31, 2024 | 85.51 | 88.42 | 84.23 | 86.47 | 301,777 | +0.75(+0.87%) |
Jul 30, 2024 | 83.03 | 87.84 | 83.03 | 85.72 | 451,206 | +3.42(+4.16%) |
Jul 29, 2024 | 82.00 | 82.88 | 81.41 | 82.30 | 345,088 | +0.39(+0.48%) |
Jul 26, 2024 | 81.20 | 82.29 | 78.54 | 81.91 | 550,802 | +0.84(+1.04%) |
Jul 25, 2024 | 78.12 | 81.52 | 77.60 | 81.07 | 426,673 | +3.46(+4.46%) |
Jul 24, 2024 | 75.36 | 79.06 | 74.49 | 77.61 | 606,649 | +3.04(+4.08%) |
Jul 23, 2024 | 73.03 | 75.22 | 73.03 | 74.57 | 179,601 | +0.98(+1.33%) |
Jul 22, 2024 | 72.89 | 73.60 | 71.59 | 73.59 | 168,571 | +0.94(+1.29%) |
Jul 19, 2024 | 72.25 | 73.11 | 72.14 | 72.65 | 121,797 | +0.42(+0.58%) |
Jul 18, 2024 | 71.83 | 73.79 | 71.47 | 72.23 | 134,375 | -0.20(-0.28%) |
Jul 17, 2024 | 71.91 | 73.89 | 71.91 | 72.43 | 269,173 | -0.05(-0.07%) |
Jul 16, 2024 | 68.99 | 72.56 | 68.99 | 72.48 | 258,124 | +4.18(+6.12%) |
Jul 15, 2024 | 66.71 | 68.96 | 66.71 | 68.30 | 233,162 | +2.45(+3.72%) |
Jul 12, 2024 | 65.87 | 66.74 | 65.32 | 65.85 | 252,935 | +0.54(+0.83%) |
Jul 11, 2024 | 63.53 | 65.72 | 63.07 | 65.31 | 226,283 | +3.18(+5.12%) |
Jul 10, 2024 | 61.87 | 62.26 | 61.41 | 62.13 | 125,489 | +0.63(+1.02%) |
Jul 09, 2024 | 61.19 | 62.25 | 60.97 | 61.50 | 118,636 | +0.01(+0.02%) |
Jul 08, 2024 | 61.78 | 61.90 | 61.28 | 61.49 | 125,128 | +0.33(+0.54%) |
Jul 05, 2024 | 61.88 | 61.88 | 60.83 | 61.16 | 99,457 | -1.00(-1.61%) |
Jul 03, 2024 | 62.80 | 63.02 | 62.07 | 62.16 | 72,440 | -0.34(-0.54%) |
Jul 02, 2024 | 62.16 | 62.94 | 62.01 | 62.50 | 162,146 | +0.45(+0.73%) |