Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 85.55 | 85.75 | 84.31 | 84.59 | 1,883,111 | -1.26(-1.47%) |
Sep 19, 2024 | 85.24 | 85.95 | 84.54 | 85.85 | 826,065 | +2.14(+2.56%) |
Sep 18, 2024 | 84.15 | 85.02 | 83.31 | 83.71 | 1,064,141 | -0.18(-0.21%) |
Sep 17, 2024 | 84.24 | 84.93 | 83.74 | 83.89 | 922,293 | -0.08(-0.10%) |
Sep 16, 2024 | 83.55 | 84.26 | 83.34 | 83.97 | 662,299 | +0.88(+1.06%) |
Sep 13, 2024 | 82.65 | 83.43 | 82.45 | 83.09 | 486,054 | +0.77(+0.94%) |
Sep 12, 2024 | 82.27 | 82.47 | 81.51 | 82.32 | 576,082 | +0.20(+0.24%) |
Sep 11, 2024 | 81.74 | 82.39 | 80.36 | 82.12 | 931,281 | +0.35(+0.43%) |
Sep 10, 2024 | 81.20 | 81.87 | 80.55 | 81.77 | 571,371 | +0.39(+0.48%) |
Sep 09, 2024 | 80.50 | 81.77 | 79.77 | 81.38 | 981,596 | +1.35(+1.69%) |
Sep 06, 2024 | 80.20 | 80.66 | 79.53 | 80.03 | 702,096 | -0.08(-0.10%) |
Sep 05, 2024 | 81.27 | 81.27 | 79.86 | 80.11 | 645,037 | -1.44(-1.77%) |
Sep 04, 2024 | 81.29 | 81.86 | 80.91 | 81.55 | 588,231 | -0.09(-0.11%) |
Sep 03, 2024 | 82.84 | 82.95 | 81.20 | 81.64 | 725,939 | -1.71(-2.05%) |
Aug 30, 2024 | 82.70 | 83.40 | 82.01 | 83.35 | 871,697 | +0.97(+1.18%) |
Aug 29, 2024 | 82.43 | 83.17 | 82.02 | 82.38 | 438,657 | +0.61(+0.75%) |
Aug 28, 2024 | 81.84 | 82.48 | 81.33 | 81.77 | 764,531 | +0.01(+0.01%) |
Aug 27, 2024 | 81.92 | 82.25 | 81.33 | 81.76 | 443,840 | -0.40(-0.49%) |
Aug 26, 2024 | 82.83 | 83.31 | 82.00 | 82.16 | 445,538 | -0.12(-0.15%) |
Aug 23, 2024 | 82.07 | 82.99 | 81.78 | 82.28 | 672,757 | +0.63(+0.77%) |
Aug 22, 2024 | 82.09 | 82.37 | 81.49 | 81.65 | 672,498 | -0.19(-0.23%) |
Aug 21, 2024 | 80.55 | 82.02 | 80.37 | 81.84 | 661,270 | +1.56(+1.94%) |
Aug 20, 2024 | 80.84 | 81.26 | 79.88 | 80.28 | 779,022 | -0.54(-0.67%) |
Aug 19, 2024 | 80.83 | 81.64 | 80.50 | 80.82 | 514,279 | +0.19(+0.24%) |
Aug 16, 2024 | 81.13 | 81.55 | 80.44 | 80.63 | 1,079,694 | -0.72(-0.89%) |
Aug 15, 2024 | 81.90 | 82.69 | 81.15 | 81.35 | 699,817 | +0.78(+0.97%) |
Aug 14, 2024 | 80.34 | 80.96 | 79.88 | 80.57 | 461,100 | +0.35(+0.44%) |
Aug 13, 2024 | 79.33 | 80.38 | 78.81 | 80.22 | 475,852 | +1.25(+1.58%) |
Aug 12, 2024 | 80.00 | 80.07 | 78.88 | 78.97 | 430,503 | -1.12(-1.40%) |
Aug 09, 2024 | 80.19 | 80.64 | 79.17 | 80.09 | 624,324 | -0.03(-0.04%) |
Aug 08, 2024 | 79.79 | 80.41 | 79.42 | 80.12 | 591,030 | +1.08(+1.37%) |
Aug 07, 2024 | 79.95 | 80.87 | 78.76 | 79.04 | 1,160,382 | +0.00(+0.00%) |
Aug 06, 2024 | 79.04 | 80.48 | 78.44 | 79.04 | 980,064 | +0.36(+0.46%) |
Aug 05, 2024 | 78.99 | 80.07 | 78.11 | 78.68 | 782,055 | -2.55(-3.14%) |
Aug 02, 2024 | 81.36 | 81.65 | 80.45 | 81.23 | 613,347 | -1.25(-1.52%) |
Aug 01, 2024 | 84.53 | 85.53 | 81.68 | 82.48 | 767,312 | -2.57(-3.02%) |
Jul 31, 2024 | 85.00 | 86.11 | 84.54 | 85.05 | 1,785,542 | +0.24(+0.28%) |
Jul 30, 2024 | 83.84 | 85.16 | 83.32 | 84.81 | 720,969 | +1.39(+1.67%) |
Jul 29, 2024 | 84.28 | 84.73 | 83.24 | 83.42 | 738,293 | -1.00(-1.18%) |
Jul 26, 2024 | 84.23 | 85.07 | 83.33 | 84.42 | 1,009,533 | +0.63(+0.75%) |
Jul 25, 2024 | 83.01 | 85.63 | 81.60 | 83.79 | 1,361,034 | +2.71(+3.34%) |
Jul 24, 2024 | 81.51 | 82.31 | 80.80 | 81.08 | 1,784,803 | -0.98(-1.19%) |
Jul 23, 2024 | 82.21 | 82.84 | 81.94 | 82.06 | 881,708 | -0.35(-0.42%) |
Jul 22, 2024 | 82.21 | 82.86 | 80.87 | 82.41 | 856,136 | +0.70(+0.86%) |
Jul 19, 2024 | 82.39 | 82.39 | 81.01 | 81.70 | 685,543 | -0.71(-0.86%) |
Jul 18, 2024 | 82.60 | 84.20 | 82.39 | 82.41 | 726,196 | -0.94(-1.12%) |
Jul 17, 2024 | 84.00 | 84.46 | 83.33 | 83.35 | 551,627 | -1.07(-1.26%) |
Jul 16, 2024 | 81.95 | 84.69 | 81.95 | 84.42 | 728,912 | +2.92(+3.58%) |
Jul 15, 2024 | 81.19 | 81.99 | 80.85 | 81.50 | 1,006,514 | +0.55(+0.68%) |
Jul 12, 2024 | 80.98 | 81.46 | 79.94 | 80.95 | 609,036 | +0.86(+1.07%) |
Jul 11, 2024 | 79.37 | 80.63 | 79.07 | 80.09 | 1,166,857 | +1.54(+1.95%) |
Jul 10, 2024 | 77.62 | 78.60 | 77.47 | 78.55 | 469,620 | +0.75(+0.96%) |
Jul 09, 2024 | 77.86 | 78.40 | 77.57 | 77.81 | 542,603 | -0.45(-0.57%) |
Jul 08, 2024 | 78.94 | 79.42 | 78.10 | 78.26 | 608,684 | -0.30(-0.38%) |
Jul 05, 2024 | 78.62 | 79.01 | 78.19 | 78.55 | 600,433 | -0.29(-0.37%) |
Jul 03, 2024 | 78.67 | 79.24 | 78.25 | 78.84 | 422,308 | +0.50(+0.64%) |
Jul 02, 2024 | 77.57 | 78.67 | 77.57 | 78.35 | 777,515 | +0.77(+0.99%) |