Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 85.57 | 85.75 | 85.57 | 85.67 | 36,981 | +0.56(+0.65%) |
Sep 25, 2024 | 85.65 | 85.65 | 85.06 | 85.12 | 11,351 | -0.42(-0.49%) |
Sep 24, 2024 | 85.77 | 85.77 | 85.45 | 85.54 | 14,936 | -0.01(-0.01%) |
Sep 23, 2024 | 85.28 | 85.58 | 85.28 | 85.55 | 18,518 | +0.43(+0.50%) |
Sep 20, 2024 | 85.02 | 85.17 | 84.76 | 85.12 | 8,694 | -0.20(-0.24%) |
Sep 19, 2024 | 85.42 | 85.45 | 85.03 | 85.32 | 5,196 | +0.91(+1.08%) |
Sep 18, 2024 | 84.59 | 84.90 | 84.41 | 84.41 | 6,300 | -0.14(-0.17%) |
Sep 17, 2024 | 84.61 | 85.06 | 84.48 | 84.55 | 9,735 | +0.04(+0.05%) |
Sep 16, 2024 | 84.10 | 84.54 | 84.10 | 84.51 | 44,370 | +0.67(+0.80%) |
Sep 13, 2024 | 83.46 | 83.95 | 83.44 | 83.83 | 13,819 | +0.78(+0.94%) |
Sep 12, 2024 | 82.77 | 83.08 | 82.24 | 83.05 | 7,304 | +0.47(+0.57%) |
Sep 11, 2024 | 82.22 | 82.58 | 80.96 | 82.58 | 6,569 | -0.07(-0.08%) |
Sep 10, 2024 | 82.71 | 82.71 | 82.18 | 82.64 | 5,845 | -0.01(-0.01%) |
Sep 09, 2024 | 82.26 | 83.03 | 82.26 | 82.65 | 5,806 | +0.76(+0.93%) |
Sep 06, 2024 | 82.95 | 83.15 | 81.77 | 81.89 | 7,709 | -0.82(-0.99%) |
Sep 05, 2024 | 83.36 | 83.36 | 82.49 | 82.71 | 7,683 | -0.64(-0.77%) |
Sep 04, 2024 | 83.31 | 83.73 | 83.15 | 83.35 | 9,824 | -0.01(-0.01%) |
Sep 03, 2024 | 84.00 | 84.00 | 83.36 | 83.36 | 5,966 | -1.20(-1.42%) |
Aug 30, 2024 | 84.11 | 84.57 | 83.70 | 84.57 | 4,666 | +0.66(+0.79%) |
Aug 29, 2024 | 83.87 | 84.40 | 83.80 | 83.90 | 4,218 | +0.30(+0.36%) |
Aug 28, 2024 | 83.66 | 83.93 | 83.33 | 83.61 | 6,926 | -0.19(-0.23%) |
Aug 27, 2024 | 83.53 | 83.87 | 83.53 | 83.80 | 36,350 | +0.06(+0.07%) |
Aug 26, 2024 | 83.95 | 84.29 | 83.68 | 83.74 | 6,536 | +0.02(+0.02%) |
Aug 23, 2024 | 83.23 | 83.81 | 83.23 | 83.72 | 6,027 | +0.92(+1.11%) |
Aug 22, 2024 | 83.33 | 83.34 | 82.80 | 82.80 | 26,849 | -0.32(-0.38%) |
Aug 21, 2024 | 82.80 | 83.15 | 82.67 | 83.12 | 15,825 | +0.63(+0.76%) |
Aug 20, 2024 | 82.64 | 82.67 | 82.41 | 82.49 | 13,904 | -0.29(-0.35%) |
Aug 19, 2024 | 82.43 | 82.78 | 82.43 | 82.78 | 5,375 | +0.59(+0.71%) |
Aug 16, 2024 | 81.87 | 82.23 | 81.87 | 82.20 | 7,649 | +0.23(+0.28%) |
Aug 15, 2024 | 81.73 | 82.12 | 81.67 | 81.97 | 4,552 | +0.91(+1.12%) |
Aug 14, 2024 | 80.77 | 81.11 | 80.77 | 81.06 | 7,840 | +0.43(+0.53%) |
Aug 13, 2024 | 80.15 | 80.86 | 80.06 | 80.63 | 8,413 | +0.80(+1.00%) |
Aug 12, 2024 | 79.88 | 80.30 | 79.83 | 79.83 | 21,918 | -0.40(-0.49%) |
Aug 09, 2024 | 79.72 | 80.23 | 79.56 | 80.23 | 2,850 | +0.19(+0.24%) |
Aug 08, 2024 | 79.18 | 80.20 | 79.18 | 80.04 | 4,403 | +1.42(+1.81%) |
Aug 07, 2024 | 79.77 | 80.11 | 78.51 | 78.62 | 7,787 | -0.45(-0.56%) |
Aug 06, 2024 | 78.69 | 80.08 | 78.69 | 79.06 | 17,937 | +0.75(+0.96%) |
Aug 05, 2024 | 78.49 | 78.98 | 78.13 | 78.32 | 8,170 | -1.85(-2.31%) |
Aug 02, 2024 | 80.79 | 80.79 | 79.75 | 80.17 | 5,471 | -1.36(-1.67%) |
Aug 01, 2024 | 82.37 | 82.85 | 81.24 | 81.53 | 4,642 | -0.89(-1.08%) |
Jul 31, 2024 | 82.34 | 82.87 | 82.33 | 82.42 | 5,901 | +0.32(+0.39%) |
Jul 30, 2024 | 81.73 | 82.13 | 81.71 | 82.10 | 6,292 | +0.47(+0.58%) |
Jul 29, 2024 | 81.64 | 81.84 | 81.47 | 81.63 | 5,027 | +0.11(+0.13%) |
Jul 26, 2024 | 81.27 | 81.79 | 81.25 | 81.52 | 5,697 | +0.93(+1.15%) |
Jul 25, 2024 | 80.35 | 81.48 | 80.35 | 80.60 | 7,324 | +0.32(+0.40%) |
Jul 24, 2024 | 81.03 | 81.07 | 80.16 | 80.28 | 4,240 | -0.98(-1.20%) |
Jul 23, 2024 | 81.47 | 81.57 | 81.25 | 81.25 | 5,972 | -0.28(-0.34%) |
Jul 22, 2024 | 81.07 | 81.55 | 80.84 | 81.53 | 5,430 | +0.69(+0.86%) |
Jul 19, 2024 | 81.36 | 81.36 | 80.74 | 80.84 | 10,286 | -0.54(-0.67%) |
Jul 18, 2024 | 82.52 | 82.52 | 81.33 | 81.38 | 5,743 | -0.65(-0.79%) |
Jul 17, 2024 | 82.27 | 82.53 | 82.03 | 82.03 | 2,072 | -0.47(-0.57%) |
Jul 16, 2024 | 81.38 | 82.58 | 81.38 | 82.50 | 10,765 | +1.32(+1.63%) |
Jul 15, 2024 | 81.27 | 81.59 | 81.12 | 81.18 | 10,892 | +0.10(+0.12%) |
Jul 12, 2024 | 80.89 | 81.46 | 80.86 | 81.08 | 9,055 | +0.64(+0.80%) |
Jul 11, 2024 | 79.91 | 80.52 | 79.91 | 80.44 | 17,832 | +0.89(+1.11%) |
Jul 10, 2024 | 79.08 | 79.59 | 79.00 | 79.56 | 8,428 | +0.63(+0.80%) |
Jul 09, 2024 | 79.06 | 79.21 | 78.80 | 78.93 | 43,408 | -0.12(-0.15%) |
Jul 08, 2024 | 79.04 | 79.26 | 78.88 | 79.05 | 18,761 | +0.05(+0.07%) |
Jul 05, 2024 | 79.00 | 79.05 | 78.65 | 79.00 | 7,967 | -0.09(-0.12%) |
Jul 03, 2024 | 79.21 | 79.21 | 78.96 | 79.09 | 5,789 | +0.12(+0.16%) |
Jul 02, 2024 | 78.57 | 79.01 | 78.57 | 78.97 | 11,534 | +0.29(+0.37%) |