Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 85.23 | 85.74 | 84.46 | 84.85 | 2,412,438 | +0.49(+0.58%) |
Sep 19, 2024 | 85.58 | 85.76 | 83.55 | 84.36 | 572,567 | +0.84(+1.01%) |
Sep 18, 2024 | 84.15 | 87.05 | 83.38 | 83.52 | 746,099 | -0.40(-0.48%) |
Sep 17, 2024 | 84.08 | 84.97 | 83.56 | 83.92 | 469,846 | -0.68(-0.80%) |
Sep 16, 2024 | 84.91 | 85.34 | 83.50 | 84.60 | 740,487 | -0.41(-0.48%) |
Sep 13, 2024 | 84.40 | 85.66 | 84.06 | 85.01 | 632,482 | +1.62(+1.94%) |
Sep 12, 2024 | 81.86 | 83.85 | 81.86 | 83.39 | 782,642 | +2.97(+3.69%) |
Sep 11, 2024 | 80.30 | 80.79 | 79.26 | 80.42 | 624,639 | -0.38(-0.47%) |
Sep 10, 2024 | 79.43 | 80.84 | 78.87 | 80.80 | 734,924 | +1.40(+1.76%) |
Sep 09, 2024 | 78.92 | 79.73 | 78.91 | 79.40 | 380,191 | +0.76(+0.97%) |
Sep 06, 2024 | 80.73 | 80.73 | 78.22 | 78.64 | 617,388 | -2.23(-2.76%) |
Sep 05, 2024 | 81.94 | 82.09 | 80.76 | 80.87 | 494,699 | +0.24(+0.30%) |
Sep 04, 2024 | 80.47 | 81.47 | 79.88 | 80.63 | 469,832 | -0.28(-0.35%) |
Sep 03, 2024 | 82.81 | 83.02 | 79.94 | 80.91 | 732,923 | -2.38(-2.86%) |
Aug 30, 2024 | 83.29 | 0 | +0.14(+0.17%) | |||
Aug 29, 2024 | 82.84 | 83.75 | 82.71 | 83.15 | 546,750 | +0.43(+0.52%) |
Aug 28, 2024 | 83.08 | 83.24 | 82.30 | 82.72 | 550,849 | -1.18(-1.41%) |
Aug 27, 2024 | 83.06 | 84.06 | 82.77 | 83.90 | 837,114 | -0.15(-0.18%) |
Aug 26, 2024 | 84.13 | 84.30 | 83.24 | 84.05 | 628,086 | +0.14(+0.17%) |
Aug 23, 2024 | 83.62 | 84.71 | 83.16 | 83.91 | 485,595 | +0.88(+1.06%) |
Aug 22, 2024 | 83.14 | 83.80 | 82.77 | 83.03 | 1,111,082 | -1.13(-1.34%) |
Aug 21, 2024 | 83.71 | 84.25 | 83.05 | 84.16 | 482,002 | +0.16(+0.19%) |
Aug 20, 2024 | 83.30 | 84.81 | 83.30 | 84.00 | 496,294 | +1.48(+1.79%) |
Aug 19, 2024 | 80.61 | 82.80 | 80.27 | 82.52 | 900,135 | +1.70(+2.10%) |
Aug 16, 2024 | 80.09 | 80.99 | 79.59 | 80.82 | 444,284 | +1.47(+1.85%) |
Aug 15, 2024 | 79.40 | 79.58 | 77.28 | 79.35 | 698,105 | +0.30(+0.38%) |
Aug 14, 2024 | 79.54 | 79.69 | 78.21 | 79.05 | 491,448 | -0.76(-0.95%) |
Aug 13, 2024 | 78.50 | 80.00 | 78.30 | 79.81 | 506,831 | +1.20(+1.53%) |
Aug 12, 2024 | 77.14 | 79.17 | 77.08 | 78.61 | 983,183 | +1.96(+2.56%) |
Aug 09, 2024 | 75.40 | 76.83 | 74.36 | 76.65 | 544,278 | +2.00(+2.68%) |
Aug 08, 2024 | 73.97 | 75.75 | 73.91 | 74.65 | 555,904 | +1.22(+1.66%) |
Aug 07, 2024 | 76.57 | 76.61 | 72.93 | 73.43 | 1,119,422 | -2.28(-3.01%) |
Aug 06, 2024 | 76.74 | 77.15 | 74.83 | 75.71 | 1,160,081 | -4.26(-5.33%) |
Aug 02, 2024 | 79.97 | 0 | -1.14(-1.41%) | |||
Aug 01, 2024 | 82.46 | 82.75 | 80.26 | 81.11 | 1,009,827 | -1.44(-1.74%) |
Jul 31, 2024 | 82.37 | 82.79 | 81.29 | 82.55 | 1,672,395 | +0.99(+1.21%) |
Jul 30, 2024 | 81.49 | 82.33 | 80.87 | 81.56 | 828,261 | +0.33(+0.41%) |
Jul 29, 2024 | 81.02 | 81.61 | 80.32 | 81.23 | 475,146 | +0.57(+0.71%) |
Jul 26, 2024 | 81.91 | 82.02 | 80.56 | 80.66 | 456,205 | -0.57(-0.70%) |
Jul 25, 2024 | 80.82 | 81.99 | 80.11 | 81.23 | 393,000 | -1.56(-1.88%) |
Jul 24, 2024 | 83.64 | 84.66 | 82.77 | 82.79 | 452,979 | -0.35(-0.42%) |
Jul 23, 2024 | 82.84 | 83.41 | 82.21 | 83.14 | 377,085 | +0.64(+0.78%) |
Jul 22, 2024 | 82.21 | 82.86 | 81.73 | 82.50 | 318,762 | +0.05(+0.06%) |
Jul 19, 2024 | 81.38 | 83.41 | 81.38 | 82.45 | 356,609 | -1.12(-1.34%) |
Jul 18, 2024 | 84.26 | 84.52 | 82.69 | 83.57 | 1,015,477 | -0.42(-0.50%) |
Jul 17, 2024 | 84.81 | 86.22 | 83.85 | 83.99 | 595,225 | -0.97(-1.14%) |
Jul 16, 2024 | 81.89 | 85.00 | 81.50 | 84.96 | 588,695 | +3.61(+4.44%) |
Jul 15, 2024 | 81.48 | 82.02 | 80.35 | 81.35 | 596,887 | +0.14(+0.17%) |
Jul 12, 2024 | 80.30 | 81.43 | 80.01 | 81.21 | 670,006 | +0.40(+0.49%) |
Jul 11, 2024 | 81.03 | 81.12 | 78.99 | 80.81 | 422,389 | +1.37(+1.72%) |
Jul 10, 2024 | 77.14 | 79.52 | 77.03 | 79.44 | 778,801 | +2.99(+3.91%) |
Jul 09, 2024 | 76.47 | 76.95 | 75.90 | 76.45 | 644,084 | -0.13(-0.17%) |
Jul 08, 2024 | 75.69 | 76.62 | 75.25 | 76.58 | 414,175 | +0.53(+0.70%) |
Jul 05, 2024 | 75.70 | 76.80 | 75.25 | 76.05 | 746,203 | +1.41(+1.89%) |
Jul 04, 2024 | 74.15 | 74.77 | 74.15 | 74.64 | 65,058 | +0.28(+0.38%) |
Jul 03, 2024 | 72.66 | 74.87 | 72.66 | 74.36 | 471,411 | +2.43(+3.38%) |