Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 81.51 | 82.48 | 81.29 | 81.52 | 37,246 | -0.02(-0.02%) |
Sep 17, 2024 | 81.68 | 82.20 | 81.44 | 81.54 | 25,304 | +0.14(+0.17%) |
Sep 16, 2024 | 80.80 | 81.51 | 80.80 | 81.40 | 22,525 | +0.80(+0.99%) |
Sep 13, 2024 | 79.58 | 80.60 | 79.58 | 80.60 | 25,968 | +1.49(+1.88%) |
Sep 12, 2024 | 78.85 | 79.11 | 78.50 | 79.11 | 22,344 | +0.52(+0.66%) |
Sep 11, 2024 | 78.92 | 78.92 | 77.49 | 78.59 | 40,810 | -0.50(-0.64%) |
Sep 10, 2024 | 79.10 | 79.17 | 78.65 | 79.10 | 24,109 | +0.08(+0.10%) |
Sep 09, 2024 | 78.96 | 79.35 | 78.69 | 79.02 | 27,381 | +0.33(+0.42%) |
Sep 06, 2024 | 79.36 | 79.83 | 78.58 | 78.69 | 27,658 | -0.59(-0.74%) |
Sep 05, 2024 | 79.97 | 79.99 | 79.09 | 79.28 | 28,834 | -0.48(-0.60%) |
Sep 04, 2024 | 79.87 | 80.13 | 79.52 | 79.76 | 34,867 | -0.19(-0.24%) |
Sep 03, 2024 | 80.52 | 80.87 | 79.73 | 79.95 | 28,124 | -0.98(-1.21%) |
Aug 30, 2024 | 80.35 | 80.93 | 80.00 | 80.93 | 28,783 | +0.74(+0.92%) |
Aug 29, 2024 | 80.32 | 80.64 | 79.73 | 80.19 | 30,158 | +0.18(+0.22%) |
Aug 28, 2024 | 79.48 | 80.38 | 79.48 | 80.01 | 27,129 | +0.22(+0.27%) |
Aug 27, 2024 | 79.99 | 79.99 | 79.64 | 79.79 | 42,388 | -0.48(-0.59%) |
Aug 26, 2024 | 80.71 | 81.04 | 80.19 | 80.27 | 34,548 | -0.08(-0.10%) |
Aug 23, 2024 | 79.23 | 80.60 | 79.23 | 80.35 | 46,348 | +1.40(+1.77%) |
Aug 22, 2024 | 79.35 | 79.37 | 78.80 | 78.95 | 31,998 | -0.49(-0.62%) |
Aug 21, 2024 | 78.99 | 79.45 | 78.74 | 79.44 | 14,446 | +0.72(+0.92%) |
Aug 20, 2024 | 79.19 | 79.19 | 78.58 | 78.72 | 27,355 | -0.52(-0.66%) |
Aug 19, 2024 | 78.92 | 79.25 | 78.92 | 79.24 | 39,106 | +0.39(+0.49%) |
Aug 16, 2024 | 78.34 | 78.95 | 78.34 | 78.85 | 22,811 | +0.32(+0.41%) |
Aug 15, 2024 | 78.44 | 78.91 | 78.37 | 78.53 | 77,888 | +0.83(+1.07%) |
Aug 14, 2024 | 77.78 | 77.83 | 77.42 | 77.70 | 33,573 | +0.04(+0.05%) |
Aug 13, 2024 | 77.15 | 77.66 | 76.88 | 77.66 | 42,124 | +0.83(+1.08%) |
Aug 12, 2024 | 77.71 | 77.71 | 76.72 | 76.83 | 37,081 | -0.62(-0.80%) |
Aug 09, 2024 | 77.61 | 77.61 | 77.11 | 77.45 | 32,655 | -0.07(-0.09%) |
Aug 08, 2024 | 77.21 | 77.64 | 76.82 | 77.52 | 47,756 | +0.78(+1.02%) |
Aug 07, 2024 | 77.73 | 77.95 | 76.66 | 76.74 | 124,238 | -0.17(-0.22%) |
Aug 06, 2024 | 76.41 | 77.87 | 76.06 | 76.91 | 79,233 | +0.38(+0.50%) |
Aug 05, 2024 | 76.07 | 77.16 | 75.61 | 76.53 | 61,827 | -2.06(-2.62%) |
Aug 02, 2024 | 78.59 | 79.08 | 77.69 | 78.59 | 72,960 | -1.04(-1.31%) |
Aug 01, 2024 | 80.61 | 81.16 | 79.01 | 79.63 | 57,808 | -0.99(-1.23%) |
Jul 31, 2024 | 80.59 | 81.61 | 80.32 | 80.62 | 90,755 | +0.32(+0.40%) |
Jul 30, 2024 | 79.57 | 80.38 | 79.57 | 80.30 | 32,113 | +0.84(+1.06%) |
Jul 29, 2024 | 79.86 | 79.86 | 79.28 | 79.46 | 32,794 | -0.24(-0.30%) |
Jul 26, 2024 | 79.08 | 79.83 | 78.95 | 79.70 | 30,422 | +1.26(+1.61%) |
Jul 25, 2024 | 77.65 | 79.36 | 77.65 | 78.44 | 55,202 | +0.74(+0.95%) |
Jul 24, 2024 | 78.13 | 78.82 | 77.65 | 77.70 | 38,490 | -0.71(-0.91%) |
Jul 23, 2024 | 78.09 | 78.67 | 78.00 | 78.41 | 26,212 | +0.07(+0.09%) |
Jul 22, 2024 | 77.96 | 78.46 | 77.48 | 78.34 | 41,390 | +0.55(+0.71%) |
Jul 19, 2024 | 78.16 | 78.26 | 77.50 | 77.79 | 20,886 | -0.58(-0.74%) |
Jul 18, 2024 | 78.90 | 79.71 | 78.22 | 78.37 | 27,194 | -0.68(-0.86%) |
Jul 17, 2024 | 78.30 | 79.49 | 78.30 | 79.05 | 66,845 | +0.29(+0.37%) |
Jul 16, 2024 | 77.11 | 78.80 | 77.11 | 78.76 | 56,352 | +1.96(+2.55%) |
Jul 15, 2024 | 76.39 | 77.10 | 76.35 | 76.80 | 28,876 | +0.65(+0.85%) |
Jul 12, 2024 | 75.79 | 76.48 | 75.74 | 76.15 | 29,701 | +0.83(+1.10%) |
Jul 11, 2024 | 74.11 | 75.45 | 74.11 | 75.32 | 39,755 | +1.84(+2.50%) |
Jul 10, 2024 | 72.70 | 73.53 | 72.70 | 73.48 | 68,790 | +0.89(+1.23%) |
Jul 09, 2024 | 72.77 | 73.00 | 72.46 | 72.59 | 60,268 | -0.19(-0.26%) |
Jul 08, 2024 | 72.86 | 73.30 | 72.78 | 72.78 | 54,426 | +0.26(+0.36%) |
Jul 05, 2024 | 73.04 | 73.04 | 72.39 | 72.52 | 30,734 | -0.58(-0.79%) |
Jul 03, 2024 | 73.57 | 73.74 | 73.08 | 73.10 | 51,564 | -0.20(-0.27%) |
Jul 02, 2024 | 73.04 | 73.35 | 72.94 | 73.30 | 82,066 | +0.32(+0.44%) |