Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.81 | 83.81 | 83.51 | 83.64 | 2,870,349 | -0.05(-0.06%) |
Sep 25, 2024 | 83.90 | 83.90 | 83.67 | 83.69 | 4,983,195 | -0.30(-0.36%) |
Sep 24, 2024 | 83.86 | 84.03 | 83.68 | 83.99 | 4,044,520 | +0.13(+0.16%) |
Sep 23, 2024 | 83.82 | 83.96 | 83.66 | 83.86 | 4,086,041 | -0.08(-0.10%) |
Sep 20, 2024 | 83.96 | 84.00 | 83.67 | 83.94 | 5,496,784 | +0.06(+0.07%) |
Sep 19, 2024 | 83.87 | 83.97 | 83.76 | 83.88 | 4,679,289 | +0.07(+0.08%) |
Sep 18, 2024 | 83.91 | 84.25 | 83.76 | 83.81 | 8,749,595 | -0.18(-0.21%) |
Sep 17, 2024 | 84.16 | 84.16 | 83.89 | 83.99 | 7,055,104 | -0.03(-0.04%) |
Sep 16, 2024 | 84.03 | 84.07 | 83.81 | 84.02 | 5,437,694 | +0.20(+0.24%) |
Sep 13, 2024 | 83.96 | 83.96 | 83.75 | 83.82 | 6,661,013 | +0.20(+0.24%) |
Sep 12, 2024 | 83.94 | 83.95 | 83.48 | 83.62 | 5,445,365 | -0.06(-0.07%) |
Sep 11, 2024 | 83.63 | 83.79 | 83.45 | 83.68 | 6,576,089 | +0.00(+0.00%) |
Sep 10, 2024 | 83.49 | 83.69 | 83.47 | 83.68 | 10,992,734 | +0.19(+0.23%) |
Sep 09, 2024 | 83.34 | 83.55 | 83.28 | 83.49 | 15,154,432 | +0.13(+0.16%) |
Sep 06, 2024 | 83.53 | 83.70 | 83.17 | 83.36 | 10,659,570 | +0.05(+0.06%) |
Sep 05, 2024 | 83.24 | 83.32 | 82.97 | 83.31 | 31,723,494 | +0.27(+0.33%) |
Sep 04, 2024 | 82.82 | 83.08 | 82.69 | 83.04 | 5,314,107 | +0.37(+0.45%) |
Sep 03, 2024 | 82.81 | 82.84 | 82.53 | 82.67 | 6,819,381 | -0.07(-0.08%) |
Aug 30, 2024 | 82.92 | 83.01 | 82.72 | 82.74 | 4,189,412 | -0.14(-0.17%) |
Aug 29, 2024 | 82.90 | 82.96 | 82.80 | 82.88 | 5,133,634 | -0.09(-0.11%) |
Aug 28, 2024 | 83.05 | 83.09 | 82.93 | 82.97 | 4,827,709 | -0.08(-0.10%) |
Aug 27, 2024 | 82.95 | 83.08 | 82.83 | 83.05 | 5,722,559 | -0.03(-0.04%) |
Aug 26, 2024 | 83.28 | 83.28 | 83.05 | 83.08 | 4,606,007 | -0.07(-0.08%) |
Aug 23, 2024 | 82.94 | 83.19 | 82.83 | 83.15 | 5,392,170 | +0.43(+0.52%) |
Aug 22, 2024 | 82.85 | 82.87 | 82.61 | 82.72 | 4,711,876 | -0.26(-0.31%) |
Aug 21, 2024 | 82.87 | 83.12 | 82.75 | 82.98 | 5,686,588 | +0.20(+0.24%) |
Aug 20, 2024 | 82.74 | 82.82 | 82.62 | 82.78 | 4,561,006 | +0.18(+0.22%) |
Aug 19, 2024 | 82.46 | 82.67 | 82.40 | 82.60 | 3,420,491 | +0.11(+0.13%) |
Aug 16, 2024 | 82.43 | 82.51 | 82.26 | 82.49 | 5,293,723 | +0.21(+0.26%) |
Aug 15, 2024 | 82.47 | 82.47 | 82.11 | 82.28 | 8,888,901 | -0.27(-0.33%) |
Aug 14, 2024 | 82.52 | 82.64 | 82.37 | 82.55 | 7,564,653 | +0.17(+0.21%) |
Aug 13, 2024 | 82.37 | 82.40 | 82.18 | 82.38 | 4,895,273 | +0.42(+0.51%) |
Aug 12, 2024 | 81.85 | 82.05 | 81.72 | 81.96 | 3,963,626 | +0.15(+0.18%) |
Aug 09, 2024 | 82.38 | 82.39 | 81.77 | 81.81 | 3,919,540 | +0.29(+0.36%) |
Aug 08, 2024 | 81.40 | 81.55 | 81.36 | 81.52 | 6,084,267 | +0.01(+0.01%) |
Aug 07, 2024 | 81.80 | 81.80 | 81.41 | 81.51 | 6,192,065 | -0.24(-0.29%) |
Aug 06, 2024 | 82.14 | 82.14 | 81.75 | 81.75 | 7,644,841 | -0.39(-0.47%) |
Aug 05, 2024 | 82.53 | 82.53 | 81.92 | 82.14 | 13,624,779 | -0.20(-0.24%) |
Aug 02, 2024 | 82.22 | 82.36 | 82.06 | 82.34 | 5,908,264 | +0.69(+0.85%) |
Aug 01, 2024 | 81.69 | 81.77 | 81.57 | 81.65 | 7,126,346 | +0.26(+0.32%) |
Jul 31, 2024 | 81.23 | 81.40 | 81.01 | 81.39 | 6,265,044 | +0.42(+0.52%) |
Jul 30, 2024 | 80.98 | 80.99 | 80.80 | 80.97 | 3,012,194 | +0.09(+0.11%) |
Jul 29, 2024 | 80.96 | 80.96 | 80.76 | 80.88 | 7,182,625 | +0.13(+0.16%) |
Jul 26, 2024 | 81.03 | 81.03 | 80.63 | 80.75 | 5,012,910 | +0.35(+0.43%) |
Jul 25, 2024 | 80.35 | 80.55 | 80.29 | 80.40 | 7,757,695 | +0.19(+0.24%) |
Jul 24, 2024 | 80.67 | 80.67 | 80.21 | 80.21 | 4,660,870 | -0.27(-0.33%) |
Jul 23, 2024 | 80.61 | 80.62 | 80.47 | 80.48 | 2,603,384 | +0.00(+0.00%) |
Jul 22, 2024 | 80.71 | 80.71 | 80.36 | 80.48 | 3,929,189 | +0.03(+0.04%) |
Jul 19, 2024 | 80.55 | 80.56 | 80.40 | 80.45 | 3,524,847 | -0.20(-0.25%) |
Jul 18, 2024 | 80.88 | 80.91 | 80.63 | 80.65 | 6,603,908 | -0.25(-0.31%) |
Jul 17, 2024 | 80.81 | 80.91 | 80.67 | 80.90 | 5,205,475 | +0.04(+0.05%) |
Jul 16, 2024 | 80.77 | 80.87 | 80.62 | 80.86 | 5,016,658 | +0.29(+0.36%) |
Jul 15, 2024 | 80.75 | 80.80 | 80.55 | 80.57 | 3,232,502 | -0.28(-0.35%) |
Jul 12, 2024 | 80.88 | 80.88 | 80.60 | 80.85 | 6,174,295 | +0.24(+0.30%) |
Jul 11, 2024 | 80.68 | 80.75 | 80.55 | 80.61 | 4,379,302 | +0.39(+0.48%) |
Jul 10, 2024 | 80.26 | 80.26 | 80.06 | 80.22 | 4,647,422 | +0.13(+0.16%) |
Jul 09, 2024 | 80.19 | 80.19 | 79.96 | 80.09 | 5,205,711 | -0.10(-0.12%) |
Jul 08, 2024 | 80.27 | 80.28 | 80.11 | 80.19 | 4,229,366 | +0.01(+0.01%) |
Jul 05, 2024 | 80.18 | 80.23 | 79.99 | 80.18 | 4,345,545 | +0.36(+0.45%) |
Jul 03, 2024 | 79.54 | 79.82 | 79.49 | 79.82 | 2,485,958 | +0.48(+0.60%) |
Jul 02, 2024 | 79.39 | 79.39 | 79.19 | 79.35 | 3,061,641 | +0.35(+0.44%) |