Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 80.97 | 81.18 | 80.23 | 81.07 | 264,324 | +1.10(+1.38%) |
Sep 25, 2024 | 79.84 | 80.34 | 79.79 | 79.97 | 90,323 | -0.04(-0.05%) |
Sep 24, 2024 | 79.86 | 80.01 | 79.45 | 80.01 | 52,556 | +0.56(+0.70%) |
Sep 23, 2024 | 79.30 | 79.52 | 79.14 | 79.45 | 50,735 | +0.18(+0.23%) |
Sep 20, 2024 | 79.08 | 79.47 | 78.80 | 79.27 | 65,467 | -0.23(-0.29%) |
Sep 19, 2024 | 79.51 | 79.85 | 79.10 | 79.50 | 207,703 | +1.71(+2.20%) |
Sep 18, 2024 | 78.13 | 78.87 | 77.69 | 77.79 | 87,867 | -0.07(-0.09%) |
Sep 17, 2024 | 78.41 | 78.55 | 77.54 | 77.86 | 118,410 | -0.21(-0.27%) |
Sep 16, 2024 | 77.78 | 78.07 | 77.44 | 78.07 | 103,137 | -0.11(-0.14%) |
Sep 13, 2024 | 77.91 | 78.28 | 77.80 | 78.18 | 59,981 | +0.95(+1.23%) |
Sep 12, 2024 | 76.87 | 77.44 | 76.56 | 77.23 | 79,023 | +0.34(+0.44%) |
Sep 11, 2024 | 75.55 | 76.92 | 74.44 | 76.89 | 51,751 | +1.42(+1.88%) |
Sep 10, 2024 | 75.02 | 75.48 | 74.59 | 75.47 | 84,449 | +0.76(+1.02%) |
Sep 09, 2024 | 74.51 | 74.81 | 73.98 | 74.71 | 49,112 | +0.86(+1.16%) |
Sep 06, 2024 | 75.31 | 75.31 | 73.62 | 73.85 | 117,125 | -1.63(-2.16%) |
Sep 05, 2024 | 75.28 | 76.11 | 75.21 | 75.48 | 83,295 | -0.25(-0.33%) |
Sep 04, 2024 | 74.99 | 76.01 | 74.94 | 75.73 | 46,639 | +0.19(+0.25%) |
Sep 03, 2024 | 77.28 | 77.28 | 75.16 | 75.54 | 100,419 | -2.19(-2.82%) |
Aug 30, 2024 | 77.47 | 77.86 | 76.84 | 77.73 | 192,066 | +0.90(+1.17%) |
Aug 29, 2024 | 76.91 | 77.85 | 76.70 | 76.83 | 138,780 | +0.32(+0.42%) |
Aug 28, 2024 | 77.06 | 77.38 | 76.12 | 76.51 | 141,622 | -0.68(-0.88%) |
Aug 27, 2024 | 76.39 | 77.32 | 76.35 | 77.19 | 113,264 | +0.22(+0.29%) |
Aug 26, 2024 | 77.43 | 77.43 | 76.72 | 76.97 | 79,922 | -0.50(-0.65%) |
Aug 23, 2024 | 77.03 | 77.59 | 76.75 | 77.47 | 62,834 | +1.16(+1.52%) |
Aug 22, 2024 | 77.83 | 77.95 | 76.26 | 76.31 | 103,600 | -1.19(-1.54%) |
Aug 21, 2024 | 77.21 | 77.63 | 76.98 | 77.50 | 72,974 | +0.59(+0.77%) |
Aug 20, 2024 | 76.99 | 77.17 | 76.58 | 76.91 | 99,383 | -0.19(-0.25%) |
Aug 19, 2024 | 76.55 | 77.10 | 76.12 | 77.10 | 62,827 | +0.42(+0.55%) |
Aug 16, 2024 | 76.28 | 76.68 | 76.18 | 76.68 | 110,247 | +0.02(+0.03%) |
Aug 15, 2024 | 75.96 | 76.68 | 75.94 | 76.66 | 64,386 | +1.69(+2.25%) |
Aug 14, 2024 | 74.99 | 75.31 | 74.40 | 74.97 | 76,597 | +0.04(+0.05%) |
Aug 13, 2024 | 73.74 | 74.93 | 73.74 | 74.93 | 283,024 | +1.63(+2.22%) |
Aug 12, 2024 | 73.49 | 73.76 | 73.14 | 73.30 | 72,656 | -0.13(-0.18%) |
Aug 09, 2024 | 72.88 | 73.68 | 72.67 | 73.43 | 164,821 | +0.50(+0.69%) |
Aug 08, 2024 | 71.63 | 73.07 | 71.28 | 72.93 | 136,079 | +2.21(+3.13%) |
Aug 07, 2024 | 72.54 | 72.77 | 70.62 | 70.72 | 132,829 | -0.54(-0.76%) |
Aug 06, 2024 | 70.82 | 72.42 | 70.63 | 71.26 | 108,608 | +0.75(+1.06%) |
Aug 05, 2024 | 69.14 | 71.64 | 69.09 | 70.51 | 203,619 | -2.05(-2.83%) |
Aug 02, 2024 | 72.79 | 72.99 | 72.17 | 72.56 | 147,205 | -1.62(-2.18%) |
Aug 01, 2024 | 76.20 | 76.51 | 73.59 | 74.18 | 92,762 | -2.33(-3.05%) |
Jul 31, 2024 | 75.89 | 76.74 | 75.72 | 76.51 | 57,482 | +2.03(+2.73%) |
Jul 30, 2024 | 75.83 | 75.83 | 74.10 | 74.48 | 54,756 | -1.08(-1.43%) |
Jul 29, 2024 | 76.13 | 76.13 | 75.04 | 75.56 | 91,424 | -0.13(-0.17%) |
Jul 26, 2024 | 75.38 | 76.00 | 75.12 | 75.69 | 54,844 | +1.14(+1.53%) |
Jul 25, 2024 | 75.11 | 76.02 | 74.34 | 74.55 | 171,491 | -0.33(-0.44%) |
Jul 24, 2024 | 76.39 | 76.39 | 74.87 | 74.88 | 130,369 | -1.94(-2.53%) |
Jul 23, 2024 | 76.91 | 77.20 | 76.73 | 76.82 | 60,358 | -0.39(-0.51%) |
Jul 22, 2024 | 76.90 | 77.31 | 76.44 | 77.21 | 81,758 | +1.15(+1.51%) |
Jul 19, 2024 | 77.31 | 77.31 | 76.02 | 76.06 | 145,792 | -1.19(-1.54%) |
Jul 18, 2024 | 77.90 | 77.98 | 76.64 | 77.25 | 226,232 | -0.23(-0.30%) |
Jul 17, 2024 | 78.27 | 78.43 | 77.44 | 77.48 | 72,635 | -2.13(-2.68%) |
Jul 16, 2024 | 79.34 | 79.67 | 78.98 | 79.61 | 80,747 | +0.61(+0.77%) |
Jul 15, 2024 | 79.01 | 79.52 | 78.77 | 79.00 | 159,211 | +0.31(+0.39%) |
Jul 12, 2024 | 78.20 | 79.36 | 78.13 | 78.69 | 77,830 | +0.74(+0.95%) |
Jul 11, 2024 | 79.11 | 79.11 | 77.77 | 77.95 | 87,014 | -0.90(-1.14%) |
Jul 10, 2024 | 78.19 | 78.92 | 78.14 | 78.85 | 65,201 | +0.94(+1.21%) |
Jul 09, 2024 | 78.32 | 78.32 | 77.60 | 77.91 | 99,164 | -0.25(-0.32%) |
Jul 08, 2024 | 77.68 | 78.20 | 77.68 | 78.16 | 72,995 | +0.73(+0.94%) |
Jul 05, 2024 | 77.47 | 77.48 | 77.12 | 77.43 | 116,130 | +0.17(+0.22%) |
Jul 03, 2024 | 76.76 | 77.27 | 76.76 | 77.26 | 59,717 | +0.64(+0.84%) |
Jul 02, 2024 | 75.85 | 76.66 | 75.85 | 76.62 | 99,241 | +0.47(+0.62%) |