Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 80.63 | 80.79 | 79.35 | 80.21 | 893,032 | -0.91(-1.12%) |
Sep 19, 2024 | 80.14 | 81.19 | 80.14 | 81.12 | 189,170 | +2.13(+2.70%) |
Sep 18, 2024 | 79.07 | 80.03 | 78.88 | 78.99 | 161,385 | -0.18(-0.23%) |
Sep 17, 2024 | 79.47 | 80.01 | 78.57 | 79.17 | 173,207 | -0.14(-0.18%) |
Sep 16, 2024 | 77.43 | 79.38 | 77.43 | 79.31 | 91,594 | +1.89(+2.44%) |
Sep 13, 2024 | 78.18 | 78.55 | 77.26 | 77.42 | 279,340 | -0.74(-0.95%) |
Sep 12, 2024 | 77.37 | 78.31 | 76.75 | 78.16 | 115,289 | +0.71(+0.92%) |
Sep 11, 2024 | 76.85 | 77.65 | 76.03 | 77.45 | 209,432 | +0.54(+0.70%) |
Sep 10, 2024 | 77.95 | 78.05 | 76.36 | 76.91 | 366,460 | -1.11(-1.42%) |
Sep 09, 2024 | 78.26 | 78.96 | 77.89 | 78.02 | 84,012 | +0.13(+0.17%) |
Sep 06, 2024 | 79.52 | 80.11 | 77.73 | 77.89 | 102,412 | -1.51(-1.90%) |
Sep 05, 2024 | 79.67 | 80.45 | 79.34 | 79.40 | 108,084 | -0.53(-0.66%) |
Sep 04, 2024 | 80.94 | 80.94 | 79.45 | 79.93 | 110,253 | -1.23(-1.52%) |
Sep 03, 2024 | 81.30 | 82.01 | 80.62 | 81.16 | 122,079 | -0.83(-1.01%) |
Aug 30, 2024 | 82.81 | 83.05 | 81.73 | 81.99 | 260,259 | -0.73(-0.88%) |
Aug 29, 2024 | 82.60 | 83.30 | 82.39 | 82.72 | 183,487 | +0.17(+0.21%) |
Aug 28, 2024 | 84.01 | 84.01 | 82.06 | 82.55 | 145,291 | -1.26(-1.50%) |
Aug 27, 2024 | 84.01 | 84.26 | 83.22 | 83.81 | 189,970 | -0.63(-0.75%) |
Aug 26, 2024 | 84.69 | 84.84 | 84.12 | 84.44 | 59,550 | -0.26(-0.31%) |
Aug 23, 2024 | 84.69 | 85.40 | 84.16 | 84.70 | 92,520 | +0.20(+0.24%) |
Aug 22, 2024 | 84.44 | 84.70 | 84.02 | 84.50 | 97,306 | +0.37(+0.44%) |
Aug 21, 2024 | 83.40 | 84.14 | 82.52 | 84.13 | 63,352 | +1.22(+1.47%) |
Aug 20, 2024 | 82.45 | 83.28 | 82.37 | 82.91 | 41,627 | +0.46(+0.56%) |
Aug 19, 2024 | 83.04 | 83.04 | 82.04 | 82.45 | 30,270 | -0.23(-0.28%) |
Aug 16, 2024 | 81.79 | 83.18 | 81.79 | 82.68 | 85,438 | +0.25(+0.30%) |
Aug 15, 2024 | 82.09 | 82.68 | 81.49 | 82.43 | 53,597 | +1.18(+1.45%) |
Aug 14, 2024 | 80.14 | 81.59 | 80.07 | 81.25 | 83,364 | +1.04(+1.30%) |
Aug 13, 2024 | 78.99 | 80.32 | 78.99 | 80.21 | 89,910 | +1.25(+1.58%) |
Aug 12, 2024 | 79.60 | 79.60 | 78.44 | 78.96 | 111,569 | -0.89(-1.11%) |
Aug 09, 2024 | 80.72 | 81.78 | 79.35 | 79.85 | 123,739 | -1.69(-2.07%) |
Aug 08, 2024 | 85.30 | 85.73 | 79.69 | 81.54 | 229,479 | -2.29(-2.73%) |
Aug 07, 2024 | 85.80 | 85.80 | 83.18 | 83.83 | 112,750 | -0.83(-0.98%) |
Aug 06, 2024 | 83.05 | 85.35 | 82.63 | 84.66 | 87,112 | +1.59(+1.91%) |
Aug 05, 2024 | 81.74 | 83.77 | 80.99 | 83.07 | 84,793 | -1.18(-1.40%) |
Aug 02, 2024 | 86.47 | 86.92 | 83.50 | 84.25 | 248,399 | -3.29(-3.76%) |
Aug 01, 2024 | 87.66 | 88.42 | 87.23 | 87.54 | 113,324 | -0.45(-0.51%) |
Jul 31, 2024 | 86.09 | 88.25 | 85.87 | 87.99 | 105,759 | +2.58(+3.02%) |
Jul 30, 2024 | 85.95 | 86.17 | 85.34 | 85.41 | 58,217 | -0.25(-0.29%) |
Jul 29, 2024 | 86.13 | 86.13 | 85.37 | 85.66 | 58,949 | -0.37(-0.43%) |
Jul 26, 2024 | 85.63 | 86.38 | 85.14 | 86.03 | 76,047 | +0.79(+0.93%) |
Jul 25, 2024 | 86.82 | 87.04 | 85.24 | 85.24 | 78,792 | -1.61(-1.85%) |
Jul 24, 2024 | 86.96 | 87.35 | 86.68 | 86.85 | 74,546 | -0.46(-0.53%) |
Jul 23, 2024 | 86.11 | 87.69 | 86.11 | 87.31 | 53,785 | +0.79(+0.91%) |
Jul 22, 2024 | 85.93 | 86.67 | 85.56 | 86.52 | 58,151 | +1.18(+1.38%) |
Jul 19, 2024 | 85.85 | 86.24 | 85.03 | 85.34 | 49,534 | -0.99(-1.15%) |
Jul 18, 2024 | 85.82 | 86.72 | 85.82 | 86.33 | 99,699 | +0.50(+0.58%) |
Jul 17, 2024 | 86.81 | 87.02 | 85.55 | 85.83 | 81,361 | -1.63(-1.86%) |
Jul 16, 2024 | 85.78 | 87.46 | 85.59 | 87.46 | 159,384 | +2.42(+2.85%) |
Jul 15, 2024 | 85.02 | 85.72 | 84.88 | 85.04 | 93,854 | -0.13(-0.15%) |
Jul 12, 2024 | 85.62 | 85.81 | 84.67 | 85.17 | 112,173 | +0.16(+0.19%) |
Jul 11, 2024 | 85.55 | 85.99 | 84.99 | 85.01 | 123,344 | -0.37(-0.43%) |
Jul 10, 2024 | 84.00 | 85.52 | 84.00 | 85.38 | 39,734 | +1.45(+1.73%) |
Jul 09, 2024 | 84.68 | 84.89 | 83.83 | 83.93 | 34,584 | -0.79(-0.93%) |
Jul 08, 2024 | 84.94 | 85.12 | 84.21 | 84.72 | 45,824 | -0.11(-0.13%) |
Jul 05, 2024 | 85.65 | 86.13 | 84.79 | 84.83 | 116,782 | -0.53(-0.62%) |
Jul 03, 2024 | 82.36 | 85.49 | 82.34 | 85.36 | 72,340 | +2.84(+3.44%) |
Jul 02, 2024 | 81.76 | 82.90 | 80.96 | 82.52 | 173,775 | +0.61(+0.74%) |