Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 85.43 | 86.18 | 85.36 | 85.99 | 683,992 | +1.07(+1.26%) |
Sep 25, 2024 | 85.49 | 85.67 | 84.83 | 84.92 | 918,321 | -0.37(-0.43%) |
Sep 24, 2024 | 85.99 | 86.27 | 84.97 | 85.29 | 1,486,833 | -0.49(-0.57%) |
Sep 23, 2024 | 86.03 | 86.24 | 85.58 | 85.78 | 1,067,008 | +0.17(+0.20%) |
Sep 20, 2024 | 85.50 | 85.74 | 84.77 | 85.61 | 2,631,290 | -0.01(-0.01%) |
Sep 19, 2024 | 83.64 | 85.68 | 83.64 | 85.62 | 1,141,003 | +1.89(+2.26%) |
Sep 18, 2024 | 83.72 | 84.52 | 83.01 | 83.73 | 728,062 | -0.09(-0.11%) |
Sep 17, 2024 | 82.41 | 83.87 | 82.40 | 83.82 | 954,122 | +1.65(+2.01%) |
Sep 16, 2024 | 82.62 | 82.62 | 81.37 | 82.17 | 790,959 | +0.85(+1.05%) |
Sep 13, 2024 | 80.72 | 81.42 | 80.62 | 81.32 | 1,615,844 | +1.08(+1.35%) |
Sep 12, 2024 | 79.08 | 80.27 | 78.25 | 80.24 | 1,681,212 | +1.26(+1.60%) |
Sep 11, 2024 | 79.10 | 79.10 | 77.26 | 78.98 | 1,354,323 | -0.32(-0.40%) |
Sep 10, 2024 | 79.24 | 79.33 | 77.92 | 79.30 | 1,206,522 | +0.09(+0.11%) |
Sep 09, 2024 | 77.99 | 79.27 | 77.47 | 79.21 | 1,373,782 | +1.68(+2.17%) |
Sep 06, 2024 | 79.88 | 80.34 | 77.39 | 77.53 | 1,198,920 | -2.17(-2.72%) |
Sep 05, 2024 | 80.86 | 81.05 | 78.81 | 79.70 | 1,567,728 | -1.44(-1.77%) |
Sep 04, 2024 | 81.50 | 82.09 | 80.89 | 81.14 | 924,450 | -0.05(-0.06%) |
Sep 03, 2024 | 80.94 | 81.67 | 80.83 | 81.19 | 948,046 | -0.23(-0.28%) |
Aug 30, 2024 | 80.76 | 81.51 | 80.45 | 81.42 | 961,530 | +0.72(+0.89%) |
Aug 29, 2024 | 80.39 | 81.17 | 79.70 | 80.70 | 801,099 | +0.52(+0.65%) |
Aug 28, 2024 | 79.43 | 80.38 | 79.39 | 80.18 | 736,321 | +0.73(+0.92%) |
Aug 27, 2024 | 79.69 | 79.89 | 79.24 | 79.45 | 763,265 | -0.21(-0.26%) |
Aug 26, 2024 | 79.67 | 80.38 | 79.38 | 79.66 | 1,220,632 | +0.18(+0.23%) |
Aug 23, 2024 | 78.55 | 79.80 | 78.33 | 79.48 | 569,307 | +1.46(+1.87%) |
Aug 22, 2024 | 77.75 | 78.21 | 77.52 | 78.02 | 781,942 | +0.27(+0.35%) |
Aug 21, 2024 | 77.62 | 77.81 | 76.82 | 77.75 | 1,291,048 | +0.57(+0.74%) |
Aug 20, 2024 | 77.93 | 78.00 | 77.07 | 77.18 | 831,189 | -0.98(-1.25%) |
Aug 19, 2024 | 77.52 | 78.29 | 77.51 | 78.16 | 682,780 | +0.62(+0.80%) |
Aug 16, 2024 | 76.82 | 77.73 | 76.61 | 77.54 | 3,214,632 | +0.62(+0.81%) |
Aug 15, 2024 | 76.86 | 77.17 | 76.32 | 76.92 | 994,648 | +1.02(+1.34%) |
Aug 14, 2024 | 75.33 | 76.19 | 75.33 | 75.90 | 1,076,596 | +0.67(+0.89%) |
Aug 13, 2024 | 74.82 | 75.45 | 74.25 | 75.23 | 1,361,393 | +0.84(+1.13%) |
Aug 12, 2024 | 74.89 | 75.50 | 74.28 | 74.39 | 862,747 | -0.39(-0.52%) |
Aug 09, 2024 | 74.61 | 75.02 | 74.13 | 74.78 | 974,514 | +0.35(+0.47%) |
Aug 08, 2024 | 73.48 | 74.48 | 73.46 | 74.43 | 1,212,700 | +1.32(+1.81%) |
Aug 07, 2024 | 74.00 | 75.17 | 73.07 | 73.11 | 2,150,190 | -0.26(-0.35%) |
Aug 06, 2024 | 73.02 | 74.60 | 72.89 | 73.37 | 1,304,861 | +0.43(+0.59%) |
Aug 05, 2024 | 74.53 | 74.58 | 72.21 | 72.94 | 1,713,839 | -2.47(-3.28%) |
Aug 02, 2024 | 78.68 | 78.68 | 74.85 | 75.41 | 1,719,950 | -4.05(-5.10%) |
Aug 01, 2024 | 81.64 | 82.00 | 79.37 | 79.46 | 1,196,818 | -2.05(-2.52%) |
Jul 31, 2024 | 81.86 | 82.57 | 81.40 | 81.51 | 1,707,677 | -0.32(-0.39%) |
Jul 30, 2024 | 81.94 | 83.01 | 81.76 | 81.83 | 1,504,372 | +0.40(+0.49%) |
Jul 29, 2024 | 81.61 | 82.09 | 81.08 | 81.43 | 1,646,157 | -0.10(-0.12%) |
Jul 26, 2024 | 80.71 | 83.10 | 80.56 | 81.53 | 1,833,411 | -2.89(-3.42%) |
Jul 25, 2024 | 84.03 | 85.77 | 83.89 | 84.42 | 1,541,185 | +0.69(+0.82%) |
Jul 24, 2024 | 84.88 | 85.60 | 83.61 | 83.73 | 1,064,221 | -1.24(-1.46%) |
Jul 23, 2024 | 85.11 | 85.63 | 84.87 | 84.97 | 748,990 | -0.37(-0.43%) |
Jul 22, 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 929,565 | +0.63(+0.74%) |
Jul 19, 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 1,199,941 | -0.63(-0.74%) |
Jul 18, 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 1,562,448 | -2.12(-2.42%) |
Jul 17, 2024 | 86.90 | 88.26 | 86.69 | 87.46 | 1,645,919 | +0.59(+0.68%) |
Jul 16, 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 817,692 | +0.79(+0.92%) |
Jul 15, 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 1,039,309 | +1.15(+1.35%) |
Jul 12, 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 871,379 | +1.05(+1.25%) |
Jul 11, 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 1,209,546 | +2.33(+2.86%) |
Jul 10, 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 986,679 | +0.68(+0.84%) |
Jul 09, 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 1,944,082 | +2.41(+3.07%) |
Jul 08, 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 861,048 | +0.09(+0.11%) |
Jul 05, 2024 | 78.81 | 79.14 | 77.86 | 78.37 | 1,904,084 | -0.79(-1.00%) |
Jul 03, 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 519,726 | -0.10(-0.13%) |
Jul 02, 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 1,542,837 | +1.25(+1.60%) |