Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 83.62 | 83.69 | 83.28 | 83.66 | 4,050 | +0.17(+0.20%) |
Sep 25, 2024 | 84.01 | 84.01 | 83.49 | 83.49 | 855 | -0.93(-1.10%) |
Sep 24, 2024 | 84.95 | 84.95 | 84.42 | 84.42 | 626 | -0.11(-0.13%) |
Sep 23, 2024 | 84.69 | 84.69 | 84.24 | 84.53 | 3,132 | +0.24(+0.29%) |
Sep 20, 2024 | 84.11 | 84.60 | 84.11 | 84.28 | 991 | -0.74(-0.87%) |
Sep 19, 2024 | 84.75 | 85.16 | 84.75 | 85.02 | 12,021 | +1.11(+1.32%) |
Sep 18, 2024 | 84.01 | 84.48 | 83.65 | 83.91 | 1,688 | +0.03(+0.03%) |
Sep 17, 2024 | 83.65 | 84.33 | 83.65 | 83.89 | 869 | +0.53(+0.63%) |
Sep 16, 2024 | 83.17 | 83.36 | 83.17 | 83.36 | 2,516 | +0.67(+0.81%) |
Sep 13, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 513 | +1.49(+1.84%) |
Sep 12, 2024 | 81.00 | 81.20 | 80.92 | 81.20 | 2,236 | +0.58(+0.72%) |
Sep 11, 2024 | 79.13 | 80.62 | 79.13 | 80.62 | 949 | -0.19(-0.23%) |
Sep 10, 2024 | 81.34 | 81.34 | 80.42 | 80.81 | 9,996 | -0.51(-0.63%) |
Sep 09, 2024 | 81.59 | 81.92 | 81.32 | 81.32 | 8,856 | +0.07(+0.09%) |
Sep 06, 2024 | 81.72 | 81.72 | 81.13 | 81.25 | 569 | -1.02(-1.24%) |
Sep 05, 2024 | 82.60 | 83.09 | 82.24 | 82.27 | 1,422 | -0.71(-0.85%) |
Sep 04, 2024 | 83.07 | 83.07 | 82.98 | 82.98 | 848 | -0.21(-0.25%) |
Sep 03, 2024 | 83.53 | 83.53 | 83.18 | 83.18 | 1,860 | -1.35(-1.60%) |
Aug 30, 2024 | 84.09 | 84.54 | 84.09 | 84.54 | 417 | +0.55(+0.66%) |
Aug 29, 2024 | 84.06 | 84.35 | 83.87 | 83.98 | 1,106 | +0.28(+0.34%) |
Aug 28, 2024 | 83.75 | 83.75 | 83.53 | 83.70 | 708 | -0.12(-0.14%) |
Aug 27, 2024 | 84.12 | 84.12 | 83.67 | 83.82 | 2,316 | -0.51(-0.60%) |
Aug 26, 2024 | 84.71 | 84.71 | 84.33 | 84.33 | 608 | +0.21(+0.25%) |
Aug 23, 2024 | 83.85 | 84.12 | 83.85 | 84.12 | 1,009 | +1.95(+2.38%) |
Aug 22, 2024 | 82.55 | 82.55 | 82.16 | 82.16 | 877 | -0.26(-0.31%) |
Aug 21, 2024 | 82.22 | 82.42 | 82.22 | 82.42 | 666 | +0.67(+0.82%) |
Aug 20, 2024 | 82.36 | 82.36 | 81.75 | 81.75 | 2,514 | -0.81(-0.98%) |
Aug 19, 2024 | 82.18 | 82.56 | 82.18 | 82.56 | 1,762 | +0.65(+0.80%) |
Aug 16, 2024 | 81.87 | 81.91 | 81.86 | 81.90 | 27,101 | +0.37(+0.46%) |
Aug 15, 2024 | 81.26 | 81.69 | 81.19 | 81.53 | 1,959 | +1.21(+1.51%) |
Aug 14, 2024 | 80.42 | 80.42 | 80.12 | 80.32 | 14,073 | +0.05(+0.06%) |
Aug 13, 2024 | 79.60 | 80.36 | 79.60 | 80.27 | 14,135 | +0.81(+1.02%) |
Aug 12, 2024 | 79.68 | 79.70 | 79.46 | 79.46 | 9,682 | -0.71(-0.89%) |
Aug 09, 2024 | 79.94 | 80.22 | 79.86 | 80.17 | 6,387 | -0.01(-0.01%) |
Aug 08, 2024 | 79.49 | 80.29 | 79.49 | 80.18 | 2,199 | +1.28(+1.63%) |
Aug 07, 2024 | 80.34 | 80.58 | 78.90 | 78.90 | 2,531 | -0.48(-0.61%) |
Aug 06, 2024 | 79.78 | 80.04 | 79.26 | 79.38 | 2,707 | +0.32(+0.41%) |
Aug 05, 2024 | 78.56 | 79.19 | 78.02 | 79.06 | 8,540 | -2.05(-2.53%) |
Aug 02, 2024 | 81.02 | 81.11 | 80.88 | 81.11 | 992 | -2.29(-2.75%) |
Aug 01, 2024 | 85.29 | 85.29 | 82.96 | 83.40 | 1,805 | -1.76(-2.06%) |
Jul 31, 2024 | 85.48 | 86.12 | 85.16 | 85.16 | 2,365 | +0.07(+0.09%) |
Jul 30, 2024 | 84.59 | 85.09 | 84.59 | 85.09 | 3,438 | +0.81(+0.96%) |
Jul 29, 2024 | 84.34 | 84.34 | 84.10 | 84.28 | 1,796 | -0.23(-0.27%) |
Jul 26, 2024 | 84.33 | 84.58 | 84.21 | 84.51 | 3,191 | +1.32(+1.58%) |
Jul 25, 2024 | 82.42 | 83.71 | 82.42 | 83.19 | 3,545 | +0.75(+0.91%) |
Jul 24, 2024 | 83.19 | 83.19 | 82.25 | 82.44 | 3,533 | -0.60(-0.72%) |
Jul 23, 2024 | 82.91 | 83.13 | 82.91 | 83.04 | 1,721 | -0.05(-0.06%) |
Jul 22, 2024 | 82.59 | 83.09 | 82.55 | 83.09 | 2,704 | +0.41(+0.50%) |
Jul 19, 2024 | 83.47 | 83.47 | 82.44 | 82.68 | 2,590 | -0.62(-0.74%) |
Jul 18, 2024 | 84.63 | 84.63 | 83.23 | 83.30 | 13,424 | -0.72(-0.86%) |
Jul 17, 2024 | 84.43 | 84.43 | 84.02 | 84.02 | 4,159 | +0.30(+0.36%) |
Jul 16, 2024 | 82.88 | 83.72 | 82.88 | 83.72 | 1,662 | +2.05(+2.52%) |
Jul 15, 2024 | 81.29 | 81.93 | 81.29 | 81.67 | 1,434 | +0.65(+0.80%) |
Jul 12, 2024 | 80.62 | 81.29 | 80.62 | 81.02 | 6,035 | +0.53(+0.66%) |
Jul 11, 2024 | 80.05 | 80.49 | 80.05 | 80.49 | 32,890 | +2.15(+2.74%) |
Jul 10, 2024 | 77.76 | 78.34 | 77.76 | 78.34 | 8,253 | +0.70(+0.90%) |
Jul 09, 2024 | 77.52 | 78.04 | 77.52 | 77.64 | 52,622 | -0.18(-0.23%) |
Jul 08, 2024 | 78.12 | 78.12 | 77.64 | 77.82 | 5,464 | +0.18(+0.23%) |
Jul 05, 2024 | 78.36 | 78.36 | 77.43 | 77.64 | 1,391 | -0.68(-0.87%) |
Jul 03, 2024 | 78.52 | 78.52 | 78.31 | 78.33 | 2,482 | -0.11(-0.14%) |
Jul 02, 2024 | 78.41 | 78.44 | 78.11 | 78.44 | 8,147 | +0.21(+0.26%) |