Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 81.06 | 81.34 | 80.84 | 81.00 | 25,151 | +0.00(+0.00%) |
Sep 16, 2024 | 80.64 | 81.00 | 80.62 | 81.00 | 5,785 | +0.46(+0.57%) |
Sep 13, 2024 | 80.27 | 80.67 | 80.27 | 80.54 | 6,516 | +0.59(+0.74%) |
Sep 12, 2024 | 79.70 | 79.99 | 79.36 | 79.95 | 35,398 | +0.32(+0.40%) |
Sep 11, 2024 | 79.17 | 79.68 | 78.18 | 79.63 | 11,100 | +0.04(+0.05%) |
Sep 10, 2024 | 79.58 | 79.64 | 79.07 | 79.59 | 23,211 | -0.02(-0.03%) |
Sep 09, 2024 | 79.27 | 79.87 | 79.22 | 79.61 | 18,543 | +0.72(+0.91%) |
Sep 06, 2024 | 79.95 | 80.16 | 78.83 | 78.89 | 9,305 | -0.96(-1.20%) |
Sep 05, 2024 | 80.43 | 80.43 | 79.69 | 79.85 | 12,183 | -0.55(-0.68%) |
Sep 04, 2024 | 80.61 | 80.69 | 80.15 | 80.40 | 14,945 | -0.00(-0.00%) |
Sep 03, 2024 | 81.13 | 81.13 | 80.21 | 80.40 | 49,312 | -1.14(-1.40%) |
Aug 30, 2024 | 80.99 | 81.54 | 80.67 | 81.54 | 7,633 | +0.68(+0.84%) |
Aug 29, 2024 | 80.88 | 81.23 | 80.66 | 80.86 | 9,558 | +0.29(+0.36%) |
Aug 28, 2024 | 80.73 | 80.87 | 80.24 | 80.57 | 10,259 | -0.12(-0.15%) |
Aug 27, 2024 | 80.56 | 80.74 | 80.54 | 80.69 | 11,627 | -0.01(-0.01%) |
Aug 26, 2024 | 80.82 | 80.93 | 80.56 | 80.70 | 8,250 | +0.11(+0.14%) |
Aug 23, 2024 | 80.08 | 80.63 | 80.05 | 80.59 | 9,458 | +0.86(+1.08%) |
Aug 22, 2024 | 80.09 | 80.14 | 79.60 | 79.73 | 21,123 | -0.23(-0.28%) |
Aug 21, 2024 | 79.91 | 79.96 | 79.71 | 79.96 | 18,770 | +0.33(+0.42%) |
Aug 20, 2024 | 79.86 | 79.86 | 79.60 | 79.62 | 11,102 | -0.17(-0.22%) |
Aug 19, 2024 | 79.36 | 79.80 | 79.36 | 79.80 | 10,977 | +0.50(+0.63%) |
Aug 16, 2024 | 78.90 | 79.36 | 78.90 | 79.30 | 8,411 | +0.27(+0.34%) |
Aug 15, 2024 | 78.95 | 79.08 | 78.81 | 79.03 | 12,032 | +0.88(+1.13%) |
Aug 14, 2024 | 77.88 | 78.22 | 77.76 | 78.15 | 23,599 | +0.30(+0.39%) |
Aug 13, 2024 | 77.39 | 77.88 | 77.18 | 77.85 | 11,327 | +0.90(+1.17%) |
Aug 12, 2024 | 77.39 | 77.42 | 76.94 | 76.95 | 5,409 | -0.36(-0.47%) |
Aug 09, 2024 | 76.78 | 77.41 | 76.78 | 77.31 | 18,998 | +0.20(+0.26%) |
Aug 08, 2024 | 76.10 | 77.11 | 76.05 | 77.11 | 14,727 | +1.45(+1.92%) |
Aug 07, 2024 | 76.70 | 77.11 | 75.66 | 75.66 | 25,789 | -0.31(-0.41%) |
Aug 06, 2024 | 75.49 | 76.76 | 75.42 | 75.97 | 23,105 | +0.50(+0.66%) |
Aug 05, 2024 | 75.33 | 76.07 | 75.29 | 75.47 | 25,397 | -1.96(-2.53%) |
Aug 02, 2024 | 78.07 | 78.17 | 77.00 | 77.43 | 9,989 | -1.16(-1.47%) |
Aug 01, 2024 | 79.48 | 79.66 | 78.29 | 78.59 | 35,803 | -0.72(-0.91%) |
Jul 31, 2024 | 79.46 | 79.71 | 79.28 | 79.31 | 22,829 | +0.38(+0.48%) |
Jul 30, 2024 | 78.83 | 79.16 | 78.61 | 78.93 | 148,132 | +0.22(+0.28%) |
Jul 29, 2024 | 78.84 | 78.85 | 78.57 | 78.71 | 16,453 | +0.08(+0.10%) |
Jul 26, 2024 | 78.15 | 78.98 | 78.15 | 78.63 | 8,042 | +0.81(+1.05%) |
Jul 25, 2024 | 77.77 | 78.56 | 77.68 | 77.82 | 10,209 | +0.09(+0.11%) |
Jul 24, 2024 | 78.21 | 78.32 | 77.68 | 77.73 | 15,123 | -0.72(-0.92%) |
Jul 23, 2024 | 78.65 | 78.76 | 78.45 | 78.45 | 17,119 | -0.28(-0.36%) |
Jul 22, 2024 | 78.63 | 78.78 | 78.29 | 78.73 | 25,955 | +0.47(+0.60%) |
Jul 19, 2024 | 78.80 | 78.80 | 78.26 | 78.26 | 8,401 | -0.54(-0.68%) |
Jul 18, 2024 | 79.37 | 79.83 | 78.72 | 78.80 | 17,873 | -0.69(-0.87%) |
Jul 17, 2024 | 79.24 | 79.61 | 79.24 | 79.49 | 69,036 | -0.13(-0.16%) |
Jul 16, 2024 | 78.88 | 79.62 | 78.88 | 79.62 | 44,004 | +1.00(+1.28%) |
Jul 15, 2024 | 78.64 | 78.95 | 78.51 | 78.61 | 22,814 | +0.35(+0.45%) |
Jul 12, 2024 | 78.05 | 78.72 | 78.05 | 78.26 | 13,434 | +0.37(+0.48%) |
Jul 11, 2024 | 77.81 | 78.08 | 77.73 | 77.89 | 83,304 | +0.20(+0.25%) |
Jul 10, 2024 | 77.00 | 77.69 | 77.00 | 77.69 | 29,581 | +0.76(+0.99%) |
Jul 09, 2024 | 76.96 | 77.19 | 76.80 | 76.93 | 56,278 | +0.05(+0.07%) |
Jul 08, 2024 | 76.92 | 77.16 | 76.74 | 76.88 | 21,319 | +0.01(+0.01%) |
Jul 05, 2024 | 76.77 | 76.88 | 76.44 | 76.87 | 11,361 | +0.27(+0.36%) |
Jul 03, 2024 | 76.74 | 76.74 | 76.53 | 76.60 | 14,858 | +0.09(+0.12%) |
Jul 02, 2024 | 76.05 | 76.54 | 76.05 | 76.51 | 28,660 | +0.37(+0.49%) |