Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 85.23 | 86.25 | 84.28 | 84.52 | 386,410 | +1.13(+1.36%) |
Sep 25, 2024 | 85.01 | 85.38 | 83.20 | 83.39 | 371,113 | -1.56(-1.84%) |
Sep 24, 2024 | 83.50 | 84.99 | 83.09 | 84.95 | 530,666 | +2.29(+2.77%) |
Sep 23, 2024 | 84.76 | 84.76 | 82.16 | 82.66 | 606,639 | -1.67(-1.98%) |
Sep 20, 2024 | 85.73 | 85.73 | 83.36 | 84.33 | 1,113,065 | -1.53(-1.78%) |
Sep 19, 2024 | 85.55 | 85.90 | 84.36 | 85.86 | 425,184 | +2.38(+2.85%) |
Sep 18, 2024 | 84.92 | 86.42 | 82.60 | 83.48 | 400,756 | -1.15(-1.36%) |
Sep 17, 2024 | 84.11 | 85.77 | 83.86 | 84.63 | 548,548 | +1.11(+1.33%) |
Sep 16, 2024 | 82.09 | 83.79 | 81.55 | 83.52 | 726,064 | +1.92(+2.35%) |
Sep 13, 2024 | 78.77 | 82.70 | 78.39 | 81.60 | 779,786 | +3.65(+4.68%) |
Sep 12, 2024 | 78.00 | 78.82 | 77.19 | 77.95 | 320,267 | -0.05(-0.06%) |
Sep 11, 2024 | 77.78 | 78.14 | 76.44 | 78.00 | 603,372 | -0.29(-0.37%) |
Sep 10, 2024 | 78.67 | 78.83 | 77.34 | 78.29 | 386,156 | -0.56(-0.71%) |
Sep 09, 2024 | 79.50 | 80.31 | 78.50 | 78.85 | 409,937 | -0.47(-0.59%) |
Sep 06, 2024 | 78.88 | 81.01 | 78.60 | 79.32 | 639,329 | -1.69(-2.09%) |
Sep 05, 2024 | 82.82 | 83.34 | 80.91 | 81.01 | 504,192 | -1.48(-1.79%) |
Sep 04, 2024 | 82.08 | 83.46 | 81.34 | 82.49 | 383,963 | +0.02(+0.02%) |
Sep 03, 2024 | 83.55 | 83.95 | 82.40 | 82.47 | 414,479 | -2.18(-2.58%) |
Aug 30, 2024 | 84.58 | 84.87 | 83.65 | 84.65 | 306,308 | +0.85(+1.01%) |
Aug 29, 2024 | 85.14 | 85.49 | 83.69 | 83.80 | 362,943 | -0.85(-1.00%) |
Aug 28, 2024 | 84.64 | 85.87 | 83.93 | 84.65 | 368,648 | -0.51(-0.60%) |
Aug 27, 2024 | 86.06 | 86.31 | 85.03 | 85.16 | 367,111 | -1.70(-1.96%) |
Aug 26, 2024 | 87.09 | 87.83 | 86.37 | 86.86 | 330,184 | +0.35(+0.40%) |
Aug 23, 2024 | 83.59 | 87.30 | 83.50 | 86.51 | 573,341 | +3.71(+4.48%) |
Aug 22, 2024 | 85.02 | 85.02 | 82.49 | 82.80 | 451,983 | -1.99(-2.35%) |
Aug 21, 2024 | 83.63 | 85.18 | 82.86 | 84.79 | 536,286 | +2.55(+3.10%) |
Aug 20, 2024 | 83.25 | 83.48 | 82.11 | 82.24 | 322,541 | -1.00(-1.20%) |
Aug 19, 2024 | 83.00 | 83.79 | 82.56 | 83.24 | 411,208 | +0.50(+0.60%) |
Aug 16, 2024 | 82.26 | 83.13 | 81.68 | 82.74 | 437,901 | +0.60(+0.73%) |
Aug 15, 2024 | 82.01 | 83.01 | 81.56 | 82.14 | 511,032 | +2.00(+2.50%) |
Aug 14, 2024 | 82.00 | 82.49 | 79.67 | 80.14 | 451,060 | -1.45(-1.78%) |
Aug 13, 2024 | 78.92 | 82.16 | 78.91 | 81.59 | 701,782 | +3.18(+4.06%) |
Aug 12, 2024 | 79.91 | 80.43 | 78.14 | 78.41 | 553,226 | -1.42(-1.78%) |
Aug 09, 2024 | 80.30 | 80.79 | 79.64 | 79.83 | 396,725 | -0.30(-0.37%) |
Aug 08, 2024 | 79.74 | 81.36 | 79.09 | 80.13 | 458,494 | +1.48(+1.88%) |
Aug 07, 2024 | 80.38 | 81.50 | 78.44 | 78.65 | 778,500 | -0.77(-0.97%) |
Aug 06, 2024 | 80.07 | 80.70 | 78.61 | 79.42 | 634,760 | -0.38(-0.48%) |
Aug 05, 2024 | 74.88 | 80.12 | 74.84 | 79.80 | 1,033,613 | +0.88(+1.12%) |
Aug 02, 2024 | 77.20 | 79.63 | 75.84 | 78.92 | 818,767 | -0.15(-0.19%) |
Aug 01, 2024 | 83.12 | 83.36 | 78.60 | 79.07 | 768,097 | -4.21(-5.06%) |
Jul 31, 2024 | 84.13 | 86.73 | 83.21 | 83.28 | 1,010,375 | -0.66(-0.79%) |
Jul 30, 2024 | 83.00 | 84.53 | 82.10 | 83.94 | 676,479 | +1.25(+1.51%) |
Jul 29, 2024 | 82.52 | 84.08 | 81.19 | 82.69 | 1,001,503 | -0.02(-0.02%) |
Jul 26, 2024 | 80.21 | 83.77 | 79.97 | 82.71 | 1,409,391 | +3.68(+4.66%) |
Jul 25, 2024 | 74.27 | 80.21 | 74.07 | 79.03 | 1,801,635 | +6.13(+8.41%) |
Jul 24, 2024 | 77.01 | 77.88 | 71.90 | 72.90 | 2,361,750 | -5.28(-6.75%) |
Jul 23, 2024 | 74.24 | 80.72 | 73.51 | 78.18 | 3,978,995 | -3.96(-4.82%) |
Jul 22, 2024 | 81.78 | 82.81 | 79.64 | 82.14 | 1,328,285 | +0.61(+0.75%) |
Jul 19, 2024 | 84.52 | 84.99 | 81.14 | 81.53 | 1,310,804 | -3.21(-3.79%) |
Jul 18, 2024 | 85.19 | 88.00 | 84.19 | 84.74 | 761,736 | -0.67(-0.78%) |
Jul 17, 2024 | 84.12 | 86.01 | 84.12 | 85.41 | 833,645 | +0.22(+0.26%) |
Jul 16, 2024 | 81.94 | 85.41 | 81.29 | 85.19 | 941,302 | +3.36(+4.11%) |
Jul 15, 2024 | 81.88 | 82.78 | 81.04 | 81.83 | 705,161 | +0.30(+0.37%) |
Jul 12, 2024 | 80.31 | 82.47 | 80.22 | 81.53 | 1,163,366 | +2.25(+2.84%) |
Jul 11, 2024 | 76.26 | 79.38 | 75.22 | 79.28 | 1,491,930 | +5.03(+6.77%) |
Jul 10, 2024 | 74.04 | 74.81 | 73.27 | 74.25 | 1,610,948 | +0.60(+0.81%) |
Jul 09, 2024 | 74.55 | 74.75 | 73.29 | 73.65 | 751,425 | -1.28(-1.71%) |
Jul 08, 2024 | 74.82 | 76.00 | 74.34 | 74.93 | 608,488 | +0.69(+0.93%) |
Jul 05, 2024 | 75.34 | 75.74 | 73.34 | 74.24 | 1,125,578 | -1.43(-1.89%) |
Jul 03, 2024 | 75.59 | 76.50 | 75.03 | 75.67 | 479,412 | -0.27(-0.36%) |
Jul 02, 2024 | 74.88 | 76.10 | 74.25 | 75.94 | 921,299 | +0.63(+0.84%) |