Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 83.99 | 84.98 | 83.57 | 84.10 | 283,213 | +2.75(+3.38%) |
Sep 18, 2024 | 81.58 | 83.50 | 81.35 | 81.35 | 110,187 | -0.25(-0.31%) |
Sep 17, 2024 | 81.32 | 82.50 | 81.32 | 81.60 | 115,725 | +0.78(+0.97%) |
Sep 16, 2024 | 80.50 | 81.22 | 79.92 | 80.82 | 51,688 | -0.26(-0.32%) |
Sep 13, 2024 | 80.24 | 81.38 | 80.24 | 81.08 | 103,099 | +0.95(+1.19%) |
Sep 12, 2024 | 78.92 | 80.51 | 78.59 | 80.13 | 99,642 | +1.77(+2.26%) |
Sep 11, 2024 | 76.55 | 78.77 | 75.74 | 78.36 | 50,800 | +1.34(+1.74%) |
Sep 10, 2024 | 76.39 | 77.09 | 75.50 | 77.02 | 55,509 | +0.80(+1.05%) |
Sep 09, 2024 | 75.17 | 76.60 | 74.98 | 76.22 | 62,221 | +2.22(+3.00%) |
Sep 06, 2024 | 78.00 | 78.40 | 73.87 | 74.00 | 125,573 | -2.77(-3.61%) |
Sep 05, 2024 | 76.27 | 77.83 | 76.27 | 76.77 | 65,765 | +0.43(+0.56%) |
Sep 04, 2024 | 75.71 | 77.47 | 75.40 | 76.34 | 85,202 | -0.14(-0.18%) |
Sep 03, 2024 | 78.98 | 78.98 | 76.17 | 76.48 | 108,091 | -2.71(-3.42%) |
Aug 30, 2024 | 79.21 | 79.55 | 77.97 | 79.19 | 66,667 | +0.55(+0.70%) |
Aug 29, 2024 | 78.76 | 80.37 | 78.64 | 78.64 | 96,159 | +0.33(+0.42%) |
Aug 28, 2024 | 79.96 | 79.96 | 77.57 | 78.31 | 98,665 | -1.80(-2.25%) |
Aug 27, 2024 | 79.97 | 80.68 | 79.75 | 80.11 | 73,588 | -0.35(-0.43%) |
Aug 26, 2024 | 81.60 | 82.00 | 80.42 | 80.46 | 69,954 | -1.26(-1.54%) |
Aug 23, 2024 | 79.54 | 81.90 | 79.54 | 81.72 | 150,443 | +3.06(+3.89%) |
Aug 22, 2024 | 80.58 | 80.74 | 78.60 | 78.66 | 142,803 | -1.85(-2.30%) |
Aug 21, 2024 | 78.87 | 80.57 | 78.75 | 80.51 | 101,622 | +1.96(+2.50%) |
Aug 20, 2024 | 79.58 | 80.04 | 78.27 | 78.55 | 131,028 | -0.83(-1.05%) |
Aug 19, 2024 | 78.06 | 79.42 | 77.96 | 79.38 | 104,968 | +1.27(+1.63%) |
Aug 16, 2024 | 76.96 | 78.13 | 76.96 | 78.11 | 79,107 | +0.87(+1.13%) |
Aug 15, 2024 | 76.20 | 77.83 | 75.80 | 77.24 | 96,792 | +2.07(+2.75%) |
Aug 14, 2024 | 75.90 | 76.26 | 74.51 | 75.17 | 84,512 | -0.46(-0.61%) |
Aug 13, 2024 | 73.45 | 75.75 | 73.38 | 75.63 | 93,522 | +2.60(+3.56%) |
Aug 12, 2024 | 73.52 | 73.90 | 72.53 | 73.03 | 93,061 | -0.76(-1.03%) |
Aug 09, 2024 | 72.80 | 74.09 | 72.80 | 73.79 | 126,272 | +0.73(+1.00%) |
Aug 08, 2024 | 70.98 | 73.39 | 70.40 | 73.06 | 124,853 | +3.47(+4.99%) |
Aug 07, 2024 | 71.97 | 72.59 | 69.52 | 69.59 | 193,067 | -0.89(-1.26%) |
Aug 06, 2024 | 69.02 | 71.31 | 67.81 | 70.48 | 277,460 | +2.42(+3.56%) |
Aug 05, 2024 | 65.07 | 70.00 | 64.00 | 68.06 | 214,615 | -5.33(-7.26%) |
Aug 02, 2024 | 73.91 | 74.50 | 72.00 | 73.39 | 150,713 | -2.01(-2.67%) |
Aug 01, 2024 | 78.34 | 78.89 | 74.51 | 75.40 | 150,492 | -2.39(-3.07%) |
Jul 31, 2024 | 78.43 | 79.53 | 77.79 | 77.79 | 94,451 | +1.12(+1.46%) |
Jul 30, 2024 | 78.90 | 79.21 | 76.67 | 76.67 | 104,756 | -1.73(-2.21%) |
Jul 29, 2024 | 79.64 | 80.44 | 78.40 | 78.40 | 108,937 | -0.08(-0.10%) |
Jul 26, 2024 | 78.96 | 79.70 | 77.98 | 78.48 | 93,023 | +1.39(+1.80%) |
Jul 25, 2024 | 77.33 | 79.24 | 76.06 | 77.09 | 175,105 | -0.96(-1.23%) |
Jul 24, 2024 | 80.94 | 81.07 | 77.63 | 78.05 | 155,281 | -4.04(-4.92%) |
Jul 23, 2024 | 82.83 | 83.36 | 82.09 | 82.09 | 154,100 | -0.48(-0.58%) |
Jul 22, 2024 | 82.17 | 82.89 | 81.41 | 82.57 | 119,860 | +1.07(+1.31%) |
Jul 19, 2024 | 80.65 | 81.92 | 80.32 | 81.50 | 100,958 | +0.18(+0.22%) |
Jul 18, 2024 | 83.33 | 83.64 | 80.24 | 81.32 | 147,308 | -1.32(-1.60%) |
Jul 17, 2024 | 82.89 | 84.41 | 82.05 | 82.64 | 230,067 | -1.95(-2.31%) |
Jul 16, 2024 | 83.72 | 84.67 | 82.47 | 84.59 | 199,214 | +0.96(+1.15%) |
Jul 15, 2024 | 82.45 | 84.03 | 82.15 | 83.63 | 228,445 | +2.68(+3.31%) |
Jul 12, 2024 | 79.60 | 81.29 | 79.60 | 80.95 | 142,686 | +1.46(+1.84%) |
Jul 11, 2024 | 81.41 | 82.19 | 79.26 | 79.49 | 163,015 | -1.13(-1.40%) |
Jul 10, 2024 | 81.09 | 81.19 | 79.67 | 80.62 | 154,112 | +0.01(+0.01%) |
Jul 09, 2024 | 80.56 | 81.05 | 80.10 | 80.61 | 129,993 | +0.47(+0.59%) |
Jul 08, 2024 | 80.77 | 80.95 | 79.88 | 80.14 | 187,374 | -0.42(-0.52%) |
Jul 05, 2024 | 79.28 | 80.64 | 78.94 | 80.56 | 207,827 | +0.31(+0.39%) |
Jul 03, 2024 | 79.50 | 80.58 | 79.44 | 80.25 | 106,096 | +0.90(+1.13%) |
Jul 02, 2024 | 79.14 | 79.87 | 78.41 | 79.35 | 116,568 | +0.12(+0.15%) |