Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 81.38 | 81.38 | 81.12 | 81.26 | 2,456 | -0.10(-0.12%) |
Sep 19, 2024 | 81.45 | 81.72 | 81.18 | 81.36 | 2,108 | +1.22(+1.52%) |
Sep 18, 2024 | 80.53 | 81.00 | 80.14 | 80.14 | 5,930 | -0.18(-0.22%) |
Sep 17, 2024 | 80.66 | 80.86 | 80.29 | 80.32 | 4,125 | +0.02(+0.02%) |
Sep 16, 2024 | 80.03 | 80.31 | 79.97 | 80.31 | 3,970 | +0.05(+0.07%) |
Sep 13, 2024 | 80.00 | 80.37 | 80.00 | 80.25 | 2,633 | +0.51(+0.64%) |
Sep 12, 2024 | 79.27 | 79.74 | 79.25 | 79.74 | 3,744 | +0.56(+0.70%) |
Sep 11, 2024 | 78.09 | 79.18 | 78.08 | 79.18 | 1,587 | +0.90(+1.15%) |
Sep 10, 2024 | 78.24 | 78.29 | 77.67 | 78.28 | 3,138 | +0.37(+0.48%) |
Sep 09, 2024 | 77.64 | 78.13 | 77.47 | 77.91 | 3,525 | +0.62(+0.80%) |
Sep 06, 2024 | 77.69 | 77.69 | 76.99 | 77.29 | 4,441 | -1.04(-1.33%) |
Sep 05, 2024 | 78.29 | 78.59 | 78.09 | 78.33 | 1,751 | -0.38(-0.49%) |
Sep 04, 2024 | 78.82 | 78.92 | 78.49 | 78.71 | 2,017 | -0.13(-0.16%) |
Sep 03, 2024 | 80.12 | 80.12 | 78.68 | 78.84 | 5,022 | -1.83(-2.27%) |
Aug 30, 2024 | 80.40 | 80.67 | 79.75 | 80.67 | 7,003 | +0.82(+1.03%) |
Aug 29, 2024 | 80.16 | 80.50 | 79.84 | 79.84 | 4,823 | +0.02(+0.02%) |
Aug 28, 2024 | 80.31 | 80.31 | 79.32 | 79.82 | 5,776 | -0.50(-0.63%) |
Aug 27, 2024 | 80.24 | 80.45 | 80.20 | 80.33 | 4,469 | +0.19(+0.23%) |
Aug 26, 2024 | 80.45 | 80.48 | 80.14 | 80.14 | 2,262 | -0.21(-0.26%) |
Aug 23, 2024 | 80.29 | 80.35 | 79.73 | 80.35 | 2,308 | +1.03(+1.30%) |
Aug 22, 2024 | 80.27 | 80.27 | 79.32 | 79.32 | 3,239 | -0.75(-0.94%) |
Aug 21, 2024 | 80.06 | 80.36 | 79.85 | 80.07 | 8,055 | +0.26(+0.33%) |
Aug 20, 2024 | 79.78 | 79.86 | 79.68 | 79.81 | 6,641 | -0.06(-0.07%) |
Aug 19, 2024 | 79.38 | 79.87 | 79.36 | 79.87 | 6,791 | +0.75(+0.95%) |
Aug 16, 2024 | 78.70 | 79.28 | 78.70 | 79.11 | 2,805 | +0.17(+0.22%) |
Aug 15, 2024 | 78.46 | 78.94 | 78.46 | 78.94 | 14,371 | +1.19(+1.53%) |
Aug 14, 2024 | 77.40 | 77.76 | 77.40 | 77.76 | 3,169 | +0.39(+0.50%) |
Aug 13, 2024 | 76.70 | 77.36 | 76.70 | 77.36 | 1,422 | +1.35(+1.77%) |
Aug 12, 2024 | 76.36 | 76.60 | 76.00 | 76.02 | 2,231 | -0.03(-0.04%) |
Aug 09, 2024 | 75.77 | 76.08 | 75.77 | 76.05 | 1,878 | +0.56(+0.74%) |
Aug 08, 2024 | 74.58 | 75.85 | 74.58 | 75.49 | 3,145 | +1.44(+1.95%) |
Aug 07, 2024 | 75.79 | 75.79 | 74.05 | 74.05 | 2,593 | -0.60(-0.80%) |
Aug 06, 2024 | 74.67 | 75.45 | 74.64 | 74.64 | 7,374 | +0.86(+1.17%) |
Aug 05, 2024 | 72.91 | 74.25 | 72.91 | 73.78 | 5,708 | -2.32(-3.04%) |
Aug 02, 2024 | 76.44 | 76.44 | 75.60 | 76.09 | 4,712 | -1.59(-2.04%) |
Aug 01, 2024 | 79.15 | 79.15 | 77.68 | 77.68 | 615 | -1.21(-1.54%) |
Jul 31, 2024 | 78.94 | 79.17 | 77.62 | 78.90 | 8,245 | +1.18(+1.52%) |
Jul 30, 2024 | 77.88 | 77.88 | 77.41 | 77.71 | 5,494 | -0.31(-0.39%) |
Jul 29, 2024 | 78.12 | 78.17 | 77.90 | 78.02 | 3,049 | +0.16(+0.20%) |
Jul 26, 2024 | 78.00 | 78.31 | 77.86 | 77.86 | 4,656 | +0.61(+0.79%) |
Jul 25, 2024 | 77.36 | 78.41 | 77.26 | 77.26 | 7,371 | -0.33(-0.43%) |
Jul 24, 2024 | 78.60 | 78.60 | 77.59 | 77.59 | 5,107 | -1.68(-2.12%) |
Jul 23, 2024 | 79.48 | 79.78 | 79.27 | 79.27 | 4,985 | -0.07(-0.09%) |
Jul 22, 2024 | 78.98 | 79.39 | 78.93 | 79.34 | 21,011 | +0.77(+0.98%) |
Jul 19, 2024 | 78.94 | 78.94 | 78.57 | 78.57 | 1,205 | -0.55(-0.69%) |
Jul 18, 2024 | 79.19 | 79.34 | 79.12 | 79.12 | 1,932 | -0.79(-0.98%) |
Jul 17, 2024 | 80.10 | 80.13 | 79.78 | 79.90 | 3,102 | -1.03(-1.27%) |
Jul 16, 2024 | 80.56 | 80.97 | 80.56 | 80.93 | 1,371 | +0.54(+0.68%) |
Jul 15, 2024 | 80.44 | 80.64 | 80.39 | 80.39 | 3,338 | +0.10(+0.12%) |
Jul 12, 2024 | 80.28 | 80.74 | 80.26 | 80.29 | 3,258 | +0.44(+0.55%) |
Jul 11, 2024 | 80.45 | 80.46 | 79.75 | 79.85 | 2,843 | -0.45(-0.56%) |
Jul 10, 2024 | 79.79 | 80.30 | 79.74 | 80.30 | 4,901 | +0.76(+0.96%) |
Jul 09, 2024 | 79.59 | 79.71 | 79.53 | 79.54 | 5,779 | +0.03(+0.04%) |
Jul 08, 2024 | 79.47 | 79.57 | 79.37 | 79.50 | 1,641 | +0.08(+0.11%) |
Jul 05, 2024 | 79.04 | 79.42 | 79.04 | 79.42 | 5,415 | +0.36(+0.46%) |
Jul 03, 2024 | 78.87 | 79.14 | 78.87 | 79.06 | 2,456 | +0.39(+0.49%) |
Jul 02, 2024 | 78.13 | 78.67 | 78.13 | 78.67 | 4,604 | +0.43(+0.55%) |