Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 1,613,006 | -0.13(-0.16%) |
Sep 25, 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 1,246,806 | -0.38(-0.45%) |
Sep 24, 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 1,938,994 | +0.57(+0.69%) |
Sep 23, 2024 | 82.92 | 83.75 | 82.66 | 83.19 | 1,554,309 | +0.20(+0.24%) |
Sep 20, 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 4,289,010 | -0.35(-0.42%) |
Sep 19, 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 1,735,332 | -0.58(-0.69%) |
Sep 18, 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 1,355,843 | -0.58(-0.69%) |
Sep 17, 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 1,251,499 | -0.26(-0.31%) |
Sep 16, 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 1,148,936 | +1.00(+1.19%) |
Sep 13, 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 1,210,860 | +0.59(+0.71%) |
Sep 12, 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 1,408,425 | +0.58(+0.70%) |
Sep 11, 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 1,160,318 | -1.20(-1.43%) |
Sep 10, 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 1,781,023 | +0.55(+0.66%) |
Sep 09, 2024 | 83.04 | 83.83 | 82.32 | 83.24 | 2,787,876 | +0.36(+0.43%) |
Sep 06, 2024 | 83.08 | 83.58 | 82.65 | 82.88 | 1,444,960 | -0.16(-0.19%) |
Sep 05, 2024 | 82.61 | 83.48 | 82.20 | 83.04 | 2,531,754 | +0.97(+1.18%) |
Sep 04, 2024 | 81.22 | 82.68 | 80.95 | 82.07 | 3,501,069 | +0.87(+1.07%) |
Sep 03, 2024 | 80.04 | 81.88 | 79.98 | 81.20 | 2,563,007 | +1.17(+1.46%) |
Aug 30, 2024 | 79.24 | 80.11 | 79.24 | 80.03 | 1,902,919 | +1.00(+1.27%) |
Aug 29, 2024 | 79.99 | 80.09 | 78.74 | 79.03 | 974,848 | -0.67(-0.84%) |
Aug 28, 2024 | 79.05 | 80.15 | 78.75 | 79.70 | 1,521,278 | +0.44(+0.56%) |
Aug 27, 2024 | 79.22 | 79.80 | 78.66 | 79.26 | 1,044,391 | +0.09(+0.11%) |
Aug 26, 2024 | 79.36 | 80.10 | 79.14 | 79.17 | 948,952 | -0.13(-0.16%) |
Aug 23, 2024 | 78.89 | 79.38 | 78.59 | 79.30 | 1,014,178 | +0.59(+0.75%) |
Aug 22, 2024 | 78.96 | 79.18 | 78.15 | 78.71 | 844,250 | -0.08(-0.10%) |
Aug 21, 2024 | 78.34 | 79.26 | 77.95 | 78.79 | 987,713 | +0.69(+0.88%) |
Aug 20, 2024 | 77.98 | 78.34 | 77.72 | 78.10 | 978,276 | -0.06(-0.08%) |
Aug 19, 2024 | 77.31 | 78.58 | 77.18 | 78.16 | 1,540,503 | +0.98(+1.27%) |
Aug 16, 2024 | 76.81 | 77.47 | 76.58 | 77.18 | 1,566,137 | +0.34(+0.44%) |
Aug 15, 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 1,419,408 | -1.12(-1.44%) |
Aug 14, 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 1,422,483 | +0.64(+0.83%) |
Aug 13, 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 761,806 | +0.84(+1.10%) |
Aug 12, 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 1,098,110 | -1.15(-1.48%) |
Aug 09, 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 1,158,556 | -0.24(-0.31%) |
Aug 08, 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 1,398,050 | +0.26(+0.34%) |
Aug 07, 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 1,567,990 | +0.72(+0.94%) |
Aug 06, 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 2,682,862 | +0.60(+0.79%) |
Aug 05, 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 2,940,443 | -2.53(-3.21%) |
Aug 02, 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 2,184,887 | +0.76(+0.97%) |
Aug 01, 2024 | 77.13 | 78.14 | 76.33 | 78.06 | 1,435,105 | +1.05(+1.36%) |
Jul 31, 2024 | 76.91 | 77.90 | 76.38 | 77.01 | 2,291,046 | +0.14(+0.18%) |
Jul 30, 2024 | 75.78 | 77.21 | 75.78 | 76.87 | 1,701,554 | +0.75(+0.99%) |
Jul 29, 2024 | 75.79 | 76.81 | 75.46 | 76.12 | 1,620,988 | +0.33(+0.44%) |
Jul 26, 2024 | 74.92 | 76.22 | 74.90 | 75.79 | 2,667,739 | +1.02(+1.36%) |
Jul 25, 2024 | 74.35 | 76.44 | 74.28 | 74.77 | 1,785,166 | +0.54(+0.73%) |
Jul 24, 2024 | 73.86 | 74.41 | 72.98 | 74.23 | 2,182,928 | +0.29(+0.39%) |
Jul 23, 2024 | 73.32 | 74.34 | 73.07 | 73.94 | 1,353,250 | +0.51(+0.69%) |
Jul 22, 2024 | 73.71 | 73.78 | 72.57 | 73.43 | 1,228,423 | -0.16(-0.22%) |
Jul 19, 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 1,616,626 | -0.64(-0.86%) |
Jul 18, 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 1,740,434 | -0.22(-0.30%) |
Jul 17, 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 2,931,553 | +1.13(+1.54%) |
Jul 16, 2024 | 73.00 | 73.39 | 72.26 | 73.32 | 1,599,686 | +0.57(+0.78%) |
Jul 15, 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 4,089,899 | +1.30(+1.82%) |
Jul 12, 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 2,085,703 | +0.26(+0.37%) |
Jul 11, 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 1,905,619 | -0.14(-0.20%) |
Jul 10, 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 2,105,295 | +1.26(+1.80%) |
Jul 09, 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 1,541,328 | +0.63(+0.91%) |
Jul 08, 2024 | 70.68 | 70.68 | 69.33 | 69.44 | 1,922,159 | -1.02(-1.45%) |
Jul 05, 2024 | 69.51 | 70.50 | 69.00 | 70.46 | 1,561,160 | +1.00(+1.45%) |
Jul 03, 2024 | 69.94 | 70.20 | 69.12 | 69.46 | 1,065,939 | -0.37(-0.53%) |
Jul 02, 2024 | 69.48 | 70.25 | 69.21 | 69.82 | 1,795,350 | +0.29(+0.41%) |