Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 84.22 | 84.52 | 83.26 | 84.08 | 3,315,694 | -0.16(-0.19%) |
Sep 25, 2024 | 83.75 | 85.14 | 83.68 | 84.24 | 2,429,992 | +0.24(+0.29%) |
Sep 24, 2024 | 82.97 | 84.57 | 82.50 | 84.00 | 1,819,095 | +1.39(+1.68%) |
Sep 23, 2024 | 83.17 | 84.20 | 82.61 | 82.61 | 2,261,687 | -0.52(-0.63%) |
Sep 20, 2024 | 83.00 | 83.78 | 82.44 | 83.13 | 3,468,965 | +1.30(+1.59%) |
Sep 19, 2024 | 82.78 | 83.28 | 80.20 | 81.83 | 3,161,484 | +0.54(+0.66%) |
Sep 18, 2024 | 82.70 | 84.65 | 81.24 | 81.29 | 2,970,490 | -1.00(-1.22%) |
Sep 17, 2024 | 82.13 | 83.19 | 80.99 | 82.29 | 2,037,696 | -0.27(-0.33%) |
Sep 16, 2024 | 83.05 | 83.19 | 81.49 | 82.56 | 1,763,179 | -0.61(-0.73%) |
Sep 13, 2024 | 83.11 | 83.95 | 82.81 | 83.17 | 2,641,468 | +1.31(+1.60%) |
Sep 12, 2024 | 80.22 | 82.06 | 80.14 | 81.86 | 3,200,627 | +2.76(+3.49%) |
Sep 11, 2024 | 78.60 | 79.21 | 77.27 | 79.10 | 1,282,867 | +0.19(+0.24%) |
Sep 10, 2024 | 78.10 | 78.93 | 77.35 | 78.91 | 1,804,993 | +1.15(+1.48%) |
Sep 09, 2024 | 77.00 | 78.08 | 77.00 | 77.76 | 1,263,511 | +0.87(+1.13%) |
Sep 06, 2024 | 78.70 | 79.09 | 76.45 | 76.89 | 1,971,786 | -1.82(-2.31%) |
Sep 05, 2024 | 79.53 | 79.99 | 78.66 | 78.71 | 1,499,442 | +0.41(+0.52%) |
Sep 04, 2024 | 78.58 | 79.31 | 78.05 | 78.30 | 1,868,086 | -0.71(-0.90%) |
Sep 03, 2024 | 80.19 | 80.20 | 78.01 | 79.01 | 2,549,939 | -2.46(-3.02%) |
Aug 30, 2024 | 81.55 | 81.95 | 80.74 | 81.47 | 1,312,633 | -0.22(-0.27%) |
Aug 29, 2024 | 80.90 | 82.54 | 80.90 | 81.69 | 3,347,592 | +0.88(+1.08%) |
Aug 28, 2024 | 80.76 | 80.97 | 80.04 | 80.81 | 1,375,774 | -1.05(-1.29%) |
Aug 27, 2024 | 81.09 | 82.06 | 80.40 | 81.87 | 1,195,188 | -0.05(-0.06%) |
Aug 26, 2024 | 82.89 | 83.09 | 81.64 | 81.92 | 1,905,407 | -0.47(-0.57%) |
Aug 23, 2024 | 81.85 | 82.78 | 81.35 | 82.39 | 1,853,653 | +1.31(+1.62%) |
Aug 22, 2024 | 81.30 | 81.36 | 80.27 | 81.07 | 2,684,539 | -1.22(-1.49%) |
Aug 21, 2024 | 81.49 | 82.57 | 80.97 | 82.30 | 2,012,240 | +0.66(+0.80%) |
Aug 20, 2024 | 81.35 | 82.04 | 80.71 | 81.64 | 2,992,986 | +1.19(+1.48%) |
Aug 19, 2024 | 78.99 | 80.67 | 78.99 | 80.45 | 2,097,460 | +0.84(+1.05%) |
Aug 16, 2024 | 78.89 | 79.72 | 78.41 | 79.61 | 2,461,640 | +1.91(+2.46%) |
Aug 15, 2024 | 77.49 | 78.19 | 75.80 | 77.70 | 1,995,061 | +0.44(+0.57%) |
Aug 14, 2024 | 76.79 | 77.35 | 75.86 | 77.26 | 1,694,434 | +0.13(+0.17%) |
Aug 13, 2024 | 76.17 | 77.40 | 75.96 | 77.13 | 1,719,847 | +0.78(+1.02%) |
Aug 12, 2024 | 74.55 | 76.87 | 74.28 | 76.36 | 2,659,536 | +2.57(+3.48%) |
Aug 09, 2024 | 74.04 | 74.06 | 72.42 | 73.79 | 1,853,214 | +0.59(+0.80%) |
Aug 08, 2024 | 72.66 | 73.71 | 71.58 | 73.20 | 2,441,140 | +1.31(+1.83%) |
Aug 07, 2024 | 75.41 | 75.77 | 71.86 | 71.89 | 2,328,865 | -2.76(-3.69%) |
Aug 06, 2024 | 72.33 | 75.30 | 71.85 | 74.64 | 3,618,675 | +1.83(+2.51%) |
Aug 05, 2024 | 70.77 | 73.54 | 69.38 | 72.81 | 4,368,568 | -1.94(-2.60%) |
Aug 02, 2024 | 76.74 | 77.78 | 73.75 | 74.75 | 3,023,779 | -0.97(-1.27%) |
Aug 01, 2024 | 76.76 | 77.72 | 74.97 | 75.72 | 2,547,665 | -1.07(-1.40%) |
Jul 31, 2024 | 75.81 | 77.16 | 75.79 | 76.79 | 2,909,986 | +2.00(+2.67%) |
Jul 30, 2024 | 74.39 | 74.95 | 73.40 | 74.79 | 2,069,174 | +0.64(+0.86%) |
Jul 29, 2024 | 73.19 | 74.19 | 72.51 | 74.16 | 1,311,280 | +1.11(+1.53%) |
Jul 26, 2024 | 73.64 | 73.91 | 72.97 | 73.04 | 1,683,258 | +0.36(+0.49%) |
Jul 25, 2024 | 72.22 | 73.50 | 72.03 | 72.68 | 2,215,036 | -1.58(-2.13%) |
Jul 24, 2024 | 75.52 | 76.52 | 74.24 | 74.27 | 1,784,776 | -0.80(-1.06%) |
Jul 23, 2024 | 74.43 | 75.46 | 74.06 | 75.06 | 1,538,695 | +0.67(+0.90%) |
Jul 22, 2024 | 73.56 | 74.62 | 73.38 | 74.40 | 1,674,820 | +0.59(+0.80%) |
Jul 19, 2024 | 72.63 | 74.37 | 72.44 | 73.81 | 1,540,254 | -0.77(-1.03%) |
Jul 18, 2024 | 75.44 | 75.45 | 73.92 | 74.57 | 1,494,316 | -0.54(-0.72%) |
Jul 17, 2024 | 75.92 | 76.37 | 74.90 | 75.11 | 1,865,238 | -1.01(-1.32%) |
Jul 16, 2024 | 74.71 | 76.66 | 74.71 | 76.12 | 2,270,514 | +1.73(+2.33%) |
Jul 15, 2024 | 74.84 | 75.58 | 73.80 | 74.39 | 2,016,997 | -0.37(-0.49%) |
Jul 12, 2024 | 73.57 | 74.90 | 73.50 | 74.75 | 1,513,156 | +0.50(+0.67%) |
Jul 11, 2024 | 74.56 | 74.72 | 72.33 | 74.26 | 3,178,935 | +1.33(+1.83%) |
Jul 10, 2024 | 70.64 | 72.97 | 70.61 | 72.92 | 3,140,170 | +3.06(+4.39%) |
Jul 09, 2024 | 69.66 | 70.20 | 69.24 | 69.86 | 1,507,902 | +0.27(+0.39%) |
Jul 08, 2024 | 68.94 | 69.67 | 68.53 | 69.59 | 1,418,496 | +0.13(+0.19%) |
Jul 05, 2024 | 68.80 | 70.13 | 68.44 | 69.46 | 2,094,430 | +1.74(+2.57%) |
Jul 03, 2024 | 66.48 | 68.32 | 66.46 | 67.72 | 1,495,120 | +2.37(+3.62%) |
Jul 02, 2024 | 64.40 | 65.40 | 64.33 | 65.35 | 1,199,382 | +0.63(+0.97%) |