Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 84.19 | 84.53 | 83.85 | 84.43 | 12,874,978 | +1.82(+2.20%) |
Sep 25, 2024 | 83.21 | 83.23 | 82.58 | 82.61 | 11,868,020 | -0.45(-0.54%) |
Sep 24, 2024 | 82.82 | 83.12 | 82.61 | 83.06 | 6,855,766 | +0.49(+0.59%) |
Sep 23, 2024 | 82.39 | 82.66 | 82.34 | 82.57 | 6,997,711 | +0.31(+0.38%) |
Sep 20, 2024 | 82.59 | 82.61 | 81.97 | 82.26 | 7,892,379 | -0.82(-0.99%) |
Sep 19, 2024 | 82.96 | 83.23 | 82.47 | 83.08 | 10,019,105 | +1.61(+1.98%) |
Sep 18, 2024 | 81.81 | 82.46 | 81.29 | 81.47 | 8,452,997 | -0.26(-0.32%) |
Sep 17, 2024 | 82.09 | 82.14 | 81.45 | 81.73 | 7,324,412 | -0.46(-0.56%) |
Sep 16, 2024 | 81.88 | 82.23 | 81.69 | 82.19 | 9,869,511 | +0.66(+0.81%) |
Sep 13, 2024 | 81.45 | 81.83 | 81.39 | 81.53 | 7,340,474 | +0.19(+0.23%) |
Sep 12, 2024 | 80.61 | 81.37 | 80.39 | 81.34 | 11,685,642 | +0.66(+0.82%) |
Sep 11, 2024 | 80.27 | 80.71 | 79.38 | 80.68 | 12,999,130 | +0.48(+0.60%) |
Sep 10, 2024 | 80.31 | 80.31 | 79.58 | 80.20 | 9,742,933 | -0.40(-0.50%) |
Sep 09, 2024 | 80.41 | 80.90 | 80.39 | 80.60 | 10,634,965 | +0.80(+1.00%) |
Sep 06, 2024 | 81.12 | 81.33 | 79.67 | 79.80 | 12,344,379 | -1.53(-1.88%) |
Sep 05, 2024 | 81.41 | 81.56 | 80.97 | 81.33 | 12,147,442 | +0.02(+0.02%) |
Sep 04, 2024 | 81.07 | 81.69 | 80.98 | 81.31 | 10,324,403 | -0.36(-0.44%) |
Sep 03, 2024 | 82.56 | 82.66 | 81.47 | 81.67 | 9,886,742 | -1.31(-1.58%) |
Aug 30, 2024 | 83.11 | 83.25 | 82.59 | 82.98 | 15,627,559 | +0.13(+0.16%) |
Aug 29, 2024 | 82.93 | 83.28 | 82.71 | 82.85 | 9,112,067 | +0.31(+0.38%) |
Aug 28, 2024 | 82.74 | 82.91 | 82.20 | 82.54 | 7,883,875 | -0.29(-0.35%) |
Aug 27, 2024 | 82.65 | 82.97 | 82.54 | 82.83 | 9,597,139 | +0.38(+0.46%) |
Aug 26, 2024 | 82.56 | 82.72 | 82.36 | 82.45 | 6,719,906 | -0.37(-0.45%) |
Aug 23, 2024 | 81.99 | 82.87 | 81.89 | 82.82 | 10,779,002 | +1.49(+1.83%) |
Aug 22, 2024 | 82.11 | 82.14 | 81.28 | 81.33 | 7,290,686 | -0.48(-0.59%) |
Aug 21, 2024 | 81.58 | 81.97 | 81.40 | 81.81 | 10,653,470 | +0.75(+0.93%) |
Aug 20, 2024 | 81.17 | 81.36 | 80.91 | 81.06 | 5,177,855 | -0.25(-0.31%) |
Aug 19, 2024 | 80.81 | 81.40 | 80.80 | 81.31 | 6,740,970 | +0.98(+1.22%) |
Aug 16, 2024 | 79.98 | 80.40 | 79.96 | 80.33 | 10,287,854 | +0.44(+0.55%) |
Aug 15, 2024 | 79.64 | 80.05 | 79.56 | 79.89 | 10,364,203 | +0.96(+1.22%) |
Aug 14, 2024 | 78.79 | 79.00 | 78.64 | 78.93 | 7,127,563 | +0.29(+0.37%) |
Aug 13, 2024 | 77.89 | 78.70 | 77.85 | 78.64 | 11,927,958 | +1.33(+1.72%) |
Aug 12, 2024 | 77.33 | 77.53 | 77.06 | 77.31 | 7,988,721 | -0.07(-0.09%) |
Aug 09, 2024 | 76.87 | 77.39 | 76.72 | 77.38 | 11,022,679 | +0.30(+0.39%) |
Aug 08, 2024 | 76.55 | 77.16 | 76.20 | 77.08 | 14,824,679 | +1.27(+1.68%) |
Aug 07, 2024 | 76.85 | 77.09 | 75.77 | 75.81 | 24,592,636 | +0.36(+0.48%) |
Aug 06, 2024 | 74.71 | 75.90 | 74.61 | 75.45 | 22,307,556 | +0.13(+0.17%) |
Aug 05, 2024 | 74.23 | 75.83 | 73.91 | 75.32 | 28,088,808 | -1.68(-2.18%) |
Aug 02, 2024 | 77.17 | 77.36 | 76.38 | 77.00 | 25,136,240 | -1.23(-1.57%) |
Aug 01, 2024 | 79.34 | 79.54 | 77.85 | 78.23 | 18,129,782 | -2.13(-2.65%) |
Jul 31, 2024 | 80.40 | 80.70 | 80.12 | 80.36 | 20,969,422 | +1.12(+1.41%) |
Jul 30, 2024 | 79.37 | 79.45 | 78.92 | 79.24 | 8,551,616 | +0.18(+0.23%) |
Jul 29, 2024 | 79.23 | 79.26 | 78.81 | 79.06 | 9,305,613 | -0.35(-0.44%) |
Jul 26, 2024 | 79.02 | 79.55 | 78.94 | 79.41 | 10,574,883 | +1.00(+1.28%) |
Jul 25, 2024 | 78.24 | 79.11 | 77.98 | 78.41 | 17,719,812 | -0.50(-0.63%) |
Jul 24, 2024 | 79.67 | 79.78 | 78.87 | 78.91 | 10,698,031 | -1.01(-1.26%) |
Jul 23, 2024 | 79.95 | 80.08 | 79.86 | 79.92 | 12,288,013 | -0.45(-0.56%) |
Jul 22, 2024 | 80.24 | 80.39 | 80.03 | 80.37 | 13,759,751 | +0.84(+1.06%) |
Jul 19, 2024 | 79.78 | 79.82 | 79.45 | 79.53 | 15,570,304 | -0.49(-0.61%) |
Jul 18, 2024 | 80.96 | 81.04 | 79.84 | 80.02 | 16,481,521 | -0.80(-0.99%) |
Jul 17, 2024 | 80.85 | 81.14 | 80.73 | 80.82 | 11,634,176 | -0.43(-0.53%) |
Jul 16, 2024 | 80.65 | 81.28 | 80.55 | 81.25 | 10,902,890 | +0.39(+0.48%) |
Jul 15, 2024 | 81.39 | 81.40 | 80.79 | 80.86 | 7,418,667 | -0.72(-0.88%) |
Jul 12, 2024 | 81.36 | 81.87 | 81.31 | 81.58 | 9,289,710 | +0.86(+1.07%) |
Jul 11, 2024 | 81.04 | 81.18 | 80.67 | 80.72 | 8,930,041 | +0.23(+0.29%) |
Jul 10, 2024 | 80.01 | 80.53 | 79.97 | 80.49 | 8,189,452 | +1.12(+1.41%) |
Jul 09, 2024 | 79.52 | 79.58 | 79.17 | 79.37 | 8,069,759 | -0.32(-0.40%) |
Jul 08, 2024 | 80.14 | 80.22 | 79.64 | 79.69 | 6,030,691 | -0.40(-0.50%) |
Jul 05, 2024 | 80.22 | 80.22 | 79.52 | 80.09 | 8,408,781 | +0.53(+0.67%) |
Jul 03, 2024 | 79.25 | 79.62 | 79.25 | 79.56 | 8,108,324 | +0.90(+1.14%) |
Jul 02, 2024 | 78.22 | 78.69 | 78.14 | 78.66 | 10,331,758 | +0.19(+0.24%) |