Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 78.08 | 78.94 | 78.07 | 78.92 | 14,366 | +1.67(+2.17%) |
Sep 24, 2024 | 78.05 | 78.26 | 77.25 | 77.25 | 8,877 | -0.27(-0.35%) |
Sep 23, 2024 | 77.86 | 78.30 | 77.24 | 77.52 | 6,277 | -0.42(-0.54%) |
Sep 20, 2024 | 77.93 | 78.49 | 77.72 | 77.94 | 7,729 | +1.41(+1.84%) |
Sep 19, 2024 | 77.51 | 77.51 | 76.50 | 76.53 | 13,473 | +0.22(+0.28%) |
Sep 18, 2024 | 75.56 | 76.41 | 74.13 | 76.32 | 30,391 | +0.29(+0.38%) |
Sep 17, 2024 | 74.88 | 76.03 | 74.83 | 76.03 | 52,443 | +1.68(+2.26%) |
Sep 16, 2024 | 73.97 | 74.53 | 73.97 | 74.35 | 11,445 | -0.26(-0.35%) |
Sep 13, 2024 | 74.08 | 74.61 | 73.90 | 74.61 | 60,703 | -0.91(-1.20%) |
Sep 12, 2024 | 76.08 | 76.35 | 75.48 | 75.52 | 51,765 | -0.48(-0.63%) |
Sep 11, 2024 | 75.89 | 76.00 | 74.82 | 76.00 | 50,866 | +0.12(+0.16%) |
Sep 10, 2024 | 76.60 | 76.60 | 75.85 | 75.88 | 12,093 | -0.55(-0.72%) |
Sep 09, 2024 | 76.64 | 76.64 | 76.30 | 76.43 | 7,782 | +0.60(+0.79%) |
Sep 06, 2024 | 76.99 | 77.23 | 75.29 | 75.83 | 40,373 | -1.21(-1.57%) |
Sep 05, 2024 | 76.77 | 77.60 | 76.66 | 77.04 | 9,215 | -0.25(-0.33%) |
Sep 04, 2024 | 78.44 | 78.44 | 77.29 | 77.29 | 10,678 | -1.96(-2.47%) |
Sep 03, 2024 | 79.26 | 79.50 | 79.02 | 79.25 | 7,127 | -0.54(-0.68%) |
Aug 30, 2024 | 79.18 | 79.87 | 79.10 | 79.79 | 8,013 | +1.41(+1.80%) |
Aug 29, 2024 | 78.95 | 78.96 | 78.31 | 78.38 | 6,476 | +0.25(+0.32%) |
Aug 28, 2024 | 78.25 | 78.25 | 77.79 | 78.13 | 2,315 | +0.86(+1.11%) |
Aug 27, 2024 | 77.81 | 77.81 | 77.27 | 77.27 | 2,733 | -0.66(-0.84%) |
Aug 26, 2024 | 77.45 | 77.94 | 77.45 | 77.93 | 3,664 | +0.47(+0.60%) |
Aug 23, 2024 | 79.75 | 79.94 | 77.42 | 77.46 | 12,847 | -2.30(-2.88%) |
Aug 22, 2024 | 79.61 | 79.95 | 79.44 | 79.76 | 8,421 | +1.47(+1.87%) |
Aug 21, 2024 | 78.87 | 80.49 | 77.79 | 78.29 | 17,875 | -0.36(-0.46%) |
Aug 20, 2024 | 79.42 | 79.42 | 78.65 | 78.65 | 7,843 | -1.44(-1.79%) |
Aug 19, 2024 | 79.71 | 80.20 | 79.60 | 80.09 | 15,461 | -1.03(-1.27%) |
Aug 16, 2024 | 81.32 | 81.89 | 81.12 | 81.12 | 16,136 | -1.52(-1.84%) |
Aug 15, 2024 | 82.59 | 82.91 | 82.36 | 82.64 | 13,920 | +1.83(+2.27%) |
Aug 14, 2024 | 80.77 | 80.88 | 80.00 | 80.81 | 14,143 | +0.61(+0.76%) |
Aug 13, 2024 | 80.33 | 80.51 | 79.95 | 80.20 | 5,627 | -0.30(-0.37%) |
Aug 12, 2024 | 81.40 | 81.55 | 80.22 | 80.50 | 8,241 | +0.69(+0.86%) |
Aug 09, 2024 | 79.79 | 79.91 | 79.47 | 79.81 | 10,484 | -0.65(-0.81%) |
Aug 08, 2024 | 80.03 | 80.50 | 79.43 | 80.46 | 10,024 | +0.48(+0.60%) |
Aug 07, 2024 | 80.17 | 80.76 | 79.51 | 79.98 | 36,753 | +2.26(+2.90%) |
Aug 06, 2024 | 77.26 | 78.38 | 77.05 | 77.72 | 26,235 | +1.14(+1.49%) |
Aug 05, 2024 | 74.95 | 77.82 | 74.83 | 76.58 | 60,477 | -3.16(-3.97%) |
Aug 02, 2024 | 80.97 | 81.04 | 79.55 | 79.74 | 46,103 | -3.50(-4.20%) |
Aug 01, 2024 | 84.02 | 84.19 | 82.42 | 83.24 | 44,361 | -0.06(-0.07%) |
Jul 31, 2024 | 83.68 | 85.24 | 83.10 | 83.30 | 50,036 | -3.92(-4.49%) |
Jul 30, 2024 | 88.57 | 88.75 | 86.97 | 87.22 | 9,580 | -0.86(-0.98%) |
Jul 29, 2024 | 88.01 | 88.25 | 87.91 | 88.08 | 10,115 | +0.41(+0.47%) |
Jul 26, 2024 | 87.88 | 87.89 | 86.89 | 87.67 | 12,135 | -0.13(-0.15%) |
Jul 25, 2024 | 87.93 | 88.26 | 86.92 | 87.80 | 14,630 | -0.03(-0.03%) |
Jul 24, 2024 | 87.67 | 87.89 | 86.90 | 87.83 | 29,808 | -1.09(-1.23%) |
Jul 23, 2024 | 90.26 | 90.35 | 88.92 | 88.92 | 11,226 | -2.54(-2.78%) |
Jul 22, 2024 | 91.21 | 91.52 | 90.98 | 91.46 | 36,793 | -0.43(-0.47%) |
Jul 19, 2024 | 91.78 | 92.75 | 91.59 | 91.89 | 43,964 | +0.15(+0.16%) |
Jul 18, 2024 | 90.66 | 91.74 | 90.58 | 91.74 | 30,468 | +2.20(+2.46%) |
Jul 17, 2024 | 90.70 | 90.76 | 89.54 | 89.54 | 21,480 | -3.34(-3.60%) |
Jul 16, 2024 | 93.17 | 94.35 | 92.44 | 92.88 | 46,008 | +0.69(+0.75%) |
Jul 15, 2024 | 92.24 | 93.40 | 91.27 | 92.19 | 105,673 | +0.23(+0.25%) |
Jul 12, 2024 | 92.27 | 92.63 | 91.63 | 91.96 | 25,149 | -0.63(-0.68%) |
Jul 11, 2024 | 92.90 | 93.18 | 92.56 | 92.59 | 107,106 | -4.03(-4.17%) |
Jul 10, 2024 | 96.37 | 96.65 | 96.34 | 96.62 | 6,266 | +0.60(+0.63%) |
Jul 09, 2024 | 95.68 | 96.09 | 95.64 | 96.02 | 4,504 | +0.60(+0.62%) |
Jul 08, 2024 | 95.35 | 95.42 | 95.01 | 95.42 | 10,386 | +0.08(+0.08%) |
Jul 05, 2024 | 95.52 | 95.72 | 95.26 | 95.34 | 8,627 | -0.79(-0.82%) |
Jul 03, 2024 | 96.15 | 96.23 | 95.54 | 96.13 | 7,804 | +0.19(+0.20%) |
Jul 02, 2024 | 96.00 | 96.15 | 95.82 | 95.94 | 8,278 | -0.22(-0.23%) |