Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 80.77 | 80.99 | 80.46 | 80.61 | 669,053 | -0.44(-0.54%) |
Sep 19, 2024 | 80.68 | 81.10 | 80.52 | 81.05 | 1,162,401 | -0.46(-0.56%) |
Sep 18, 2024 | 82.27 | 82.75 | 81.44 | 81.51 | 905,810 | -1.44(-1.74%) |
Sep 17, 2024 | 83.78 | 83.97 | 82.85 | 82.95 | 641,861 | -0.57(-0.68%) |
Sep 16, 2024 | 82.63 | 83.58 | 82.43 | 83.52 | 482,122 | +1.20(+1.46%) |
Sep 13, 2024 | 82.41 | 82.67 | 81.94 | 82.32 | 612,804 | +0.14(+0.17%) |
Sep 12, 2024 | 82.40 | 82.62 | 81.66 | 82.18 | 585,919 | -0.50(-0.60%) |
Sep 11, 2024 | 82.55 | 83.40 | 82.41 | 82.68 | 684,720 | -0.12(-0.14%) |
Sep 10, 2024 | 81.88 | 83.06 | 81.79 | 82.80 | 566,433 | +0.81(+0.99%) |
Sep 09, 2024 | 81.32 | 82.18 | 81.04 | 81.99 | 600,271 | +0.50(+0.61%) |
Sep 06, 2024 | 81.54 | 82.90 | 81.17 | 81.49 | 1,198,122 | -0.08(-0.10%) |
Sep 05, 2024 | 81.28 | 81.72 | 80.66 | 81.57 | 659,005 | +0.69(+0.85%) |
Sep 04, 2024 | 79.63 | 80.93 | 79.54 | 80.88 | 600,374 | +1.36(+1.71%) |
Sep 03, 2024 | 79.33 | 79.92 | 79.09 | 79.52 | 971,700 | +1.81(+2.33%) |
Aug 30, 2024 | 79.09 | 79.46 | 77.74 | 77.71 | 680,642 | -1.15(-1.46%) |
Aug 29, 2024 | 78.72 | 79.02 | 78.47 | 78.86 | 578,988 | -0.39(-0.49%) |
Aug 28, 2024 | 79.40 | 79.63 | 79.10 | 79.25 | 420,477 | -0.12(-0.15%) |
Aug 27, 2024 | 78.87 | 79.45 | 78.75 | 79.37 | 443,476 | -0.24(-0.30%) |
Aug 26, 2024 | 80.21 | 80.21 | 79.57 | 79.61 | 598,677 | -0.24(-0.30%) |
Aug 23, 2024 | 79.72 | 80.22 | 79.46 | 79.85 | 1,190,007 | +0.60(+0.76%) |
Aug 22, 2024 | 79.79 | 79.94 | 78.90 | 79.25 | 967,698 | -1.19(-1.48%) |
Aug 21, 2024 | 80.39 | 80.87 | 79.80 | 80.44 | 628,579 | +0.04(+0.05%) |
Aug 20, 2024 | 79.93 | 80.54 | 79.71 | 80.40 | 639,965 | +0.94(+1.18%) |
Aug 19, 2024 | 78.92 | 79.75 | 78.91 | 79.46 | 461,611 | +0.58(+0.74%) |
Aug 16, 2024 | 78.90 | 79.03 | 78.47 | 78.88 | 694,365 | +0.40(+0.51%) |
Aug 15, 2024 | 77.65 | 78.54 | 77.44 | 78.48 | 966,116 | -0.87(-1.10%) |
Aug 14, 2024 | 78.92 | 79.60 | 78.90 | 79.35 | 517,534 | +0.76(+0.97%) |
Aug 13, 2024 | 78.61 | 78.68 | 78.26 | 78.59 | 631,809 | +0.75(+0.96%) |
Aug 12, 2024 | 77.23 | 78.11 | 77.12 | 77.84 | 893,456 | +0.29(+0.37%) |
Aug 09, 2024 | 77.65 | 77.73 | 77.24 | 77.55 | 1,164,304 | +1.26(+1.65%) |
Aug 08, 2024 | 76.13 | 76.46 | 75.77 | 76.29 | 692,557 | -0.65(-0.84%) |
Aug 07, 2024 | 77.06 | 77.71 | 76.55 | 76.94 | 886,984 | -0.94(-1.21%) |
Aug 06, 2024 | 79.62 | 79.89 | 77.83 | 77.88 | 1,340,346 | -2.47(-3.07%) |
Aug 05, 2024 | 81.35 | 81.62 | 79.35 | 80.35 | 2,456,551 | +0.65(+0.82%) |
Aug 02, 2024 | 78.25 | 79.83 | 78.14 | 79.70 | 1,794,810 | +3.13(+4.09%) |
Aug 01, 2024 | 76.32 | 77.17 | 76.31 | 76.57 | 975,946 | +1.00(+1.32%) |
Jul 31, 2024 | 75.09 | 75.67 | 75.00 | 75.57 | 653,579 | +1.07(+1.44%) |
Jul 30, 2024 | 74.51 | 74.79 | 73.98 | 74.50 | 455,056 | +0.26(+0.35%) |
Jul 29, 2024 | 74.43 | 74.43 | 73.93 | 74.24 | 298,160 | +0.64(+0.87%) |
Jul 26, 2024 | 73.58 | 73.80 | 73.36 | 73.60 | 254,382 | +0.71(+0.97%) |
Jul 25, 2024 | 72.56 | 73.53 | 72.50 | 72.89 | 522,847 | +0.85(+1.18%) |
Jul 24, 2024 | 73.19 | 73.40 | 71.92 | 72.04 | 701,189 | -1.19(-1.63%) |
Jul 23, 2024 | 73.58 | 73.79 | 73.17 | 73.23 | 262,899 | -0.12(-0.16%) |
Jul 22, 2024 | 74.31 | 74.46 | 73.06 | 73.35 | 505,001 | -0.46(-0.62%) |
Jul 19, 2024 | 73.90 | 73.98 | 73.66 | 73.81 | 533,266 | -0.58(-0.78%) |
Jul 18, 2024 | 74.62 | 75.06 | 74.26 | 74.39 | 312,296 | -0.77(-1.02%) |
Jul 17, 2024 | 74.94 | 75.40 | 74.64 | 75.16 | 565,712 | +0.03(+0.04%) |
Jul 16, 2024 | 74.40 | 75.21 | 74.27 | 75.13 | 904,031 | +1.50(+2.04%) |
Jul 15, 2024 | 73.84 | 74.09 | 73.53 | 73.63 | 487,660 | -1.21(-1.62%) |
Jul 12, 2024 | 74.51 | 74.91 | 74.28 | 74.84 | 511,231 | +0.29(+0.39%) |
Jul 11, 2024 | 74.60 | 75.15 | 74.41 | 74.55 | 747,461 | +1.01(+1.37%) |
Jul 10, 2024 | 73.30 | 73.55 | 73.10 | 73.54 | 333,219 | +0.37(+0.51%) |
Jul 09, 2024 | 73.35 | 73.53 | 72.68 | 73.17 | 500,358 | -0.44(-0.60%) |
Jul 08, 2024 | 73.40 | 73.72 | 73.05 | 73.61 | 208,872 | +0.22(+0.30%) |
Jul 05, 2024 | 73.10 | 73.56 | 72.66 | 73.39 | 408,805 | +0.73(+1.00%) |
Jul 03, 2024 | 72.09 | 72.72 | 71.84 | 72.66 | 371,154 | +1.24(+1.74%) |
Jul 02, 2024 | 71.42 | 71.55 | 70.68 | 71.42 | 937,365 | +0.69(+0.98%) |