Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.75 | 80.52 | 79.39 | 80.10 | 1,828,936 | +0.24(+0.30%) |
Sep 25, 2024 | 81.33 | 81.48 | 79.36 | 79.86 | 1,714,590 | -1.35(-1.66%) |
Sep 24, 2024 | 81.28 | 81.53 | 80.58 | 81.21 | 974,023 | -0.25(-0.31%) |
Sep 23, 2024 | 81.68 | 81.70 | 81.18 | 81.46 | 680,382 | +0.07(+0.09%) |
Sep 20, 2024 | 82.19 | 82.21 | 80.85 | 81.39 | 2,533,499 | -1.01(-1.23%) |
Sep 19, 2024 | 82.09 | 82.65 | 81.87 | 82.40 | 1,407,075 | +0.68(+0.83%) |
Sep 18, 2024 | 81.39 | 82.18 | 81.18 | 81.72 | 1,037,120 | -0.28(-0.34%) |
Sep 17, 2024 | 82.37 | 83.09 | 81.61 | 82.00 | 2,009,833 | -0.70(-0.85%) |
Sep 16, 2024 | 81.92 | 82.76 | 81.25 | 82.70 | 1,424,912 | +1.55(+1.91%) |
Sep 13, 2024 | 80.32 | 81.50 | 80.12 | 81.15 | 1,442,156 | +0.73(+0.91%) |
Sep 12, 2024 | 80.03 | 80.48 | 79.32 | 80.42 | 958,882 | +0.41(+0.51%) |
Sep 11, 2024 | 81.37 | 81.37 | 79.16 | 80.01 | 1,590,576 | -1.95(-2.38%) |
Sep 10, 2024 | 82.83 | 82.83 | 81.28 | 81.96 | 1,238,579 | -0.73(-0.88%) |
Sep 09, 2024 | 81.60 | 83.08 | 81.54 | 82.69 | 1,244,546 | +1.12(+1.37%) |
Sep 06, 2024 | 81.10 | 81.90 | 80.89 | 81.57 | 888,036 | +0.58(+0.72%) |
Sep 05, 2024 | 81.50 | 81.59 | 80.29 | 80.99 | 913,649 | -0.63(-0.77%) |
Sep 04, 2024 | 82.19 | 83.01 | 80.99 | 81.62 | 1,252,590 | -0.54(-0.66%) |
Sep 03, 2024 | 81.24 | 82.44 | 81.01 | 82.16 | 1,356,750 | +0.92(+1.13%) |
Aug 30, 2024 | 80.78 | 81.33 | 80.35 | 81.24 | 1,206,444 | +0.48(+0.59%) |
Aug 29, 2024 | 80.59 | 80.85 | 80.31 | 80.76 | 1,176,838 | +0.38(+0.47%) |
Aug 28, 2024 | 79.90 | 80.62 | 79.84 | 80.38 | 1,141,458 | +0.67(+0.84%) |
Aug 27, 2024 | 79.82 | 80.17 | 79.54 | 79.71 | 1,258,574 | -0.04(-0.05%) |
Aug 26, 2024 | 80.23 | 80.49 | 79.64 | 79.75 | 895,242 | -0.50(-0.62%) |
Aug 23, 2024 | 80.09 | 80.32 | 79.83 | 80.25 | 1,106,135 | +0.16(+0.20%) |
Aug 22, 2024 | 80.20 | 80.50 | 79.91 | 80.09 | 1,727,359 | +0.07(+0.09%) |
Aug 21, 2024 | 81.01 | 81.11 | 79.84 | 80.02 | 1,341,034 | -0.89(-1.10%) |
Aug 20, 2024 | 81.39 | 82.18 | 80.78 | 80.91 | 1,425,514 | -0.44(-0.54%) |
Aug 19, 2024 | 81.64 | 81.72 | 81.04 | 81.35 | 1,734,136 | -0.13(-0.16%) |
Aug 16, 2024 | 80.44 | 81.64 | 80.16 | 81.48 | 1,447,875 | +0.93(+1.15%) |
Aug 15, 2024 | 81.11 | 81.38 | 79.86 | 80.55 | 2,441,961 | -0.44(-0.54%) |
Aug 14, 2024 | 81.27 | 81.55 | 80.88 | 80.99 | 1,877,034 | -0.56(-0.69%) |
Aug 13, 2024 | 81.76 | 82.33 | 81.28 | 81.55 | 1,570,581 | -0.22(-0.27%) |
Aug 12, 2024 | 83.57 | 83.75 | 81.55 | 81.77 | 1,696,788 | -1.87(-2.24%) |
Aug 09, 2024 | 83.59 | 84.67 | 81.32 | 83.64 | 1,729,034 | +0.25(+0.30%) |
Aug 08, 2024 | 81.92 | 83.60 | 81.55 | 83.39 | 1,239,381 | +1.50(+1.83%) |
Aug 07, 2024 | 82.58 | 84.08 | 81.75 | 81.89 | 1,954,266 | -0.56(-0.68%) |
Aug 06, 2024 | 82.02 | 83.76 | 81.80 | 82.45 | 1,783,091 | +0.09(+0.11%) |
Aug 05, 2024 | 83.46 | 83.99 | 82.22 | 82.36 | 2,365,345 | -1.28(-1.53%) |
Aug 02, 2024 | 83.30 | 84.15 | 82.55 | 83.64 | 1,702,666 | +0.44(+0.53%) |
Aug 01, 2024 | 81.48 | 83.27 | 81.20 | 83.20 | 2,646,891 | +1.59(+1.95%) |
Jul 31, 2024 | 82.45 | 82.64 | 80.72 | 81.61 | 3,005,532 | -0.90(-1.09%) |
Jul 30, 2024 | 79.00 | 82.65 | 77.81 | 82.51 | 2,820,212 | +2.87(+3.60%) |
Jul 29, 2024 | 78.35 | 79.77 | 78.01 | 79.64 | 2,196,532 | +1.01(+1.28%) |
Jul 26, 2024 | 77.83 | 79.40 | 77.69 | 78.63 | 1,472,174 | +0.75(+0.96%) |
Jul 25, 2024 | 78.38 | 79.60 | 77.81 | 77.88 | 1,391,969 | -0.46(-0.59%) |
Jul 24, 2024 | 78.26 | 79.21 | 78.00 | 78.34 | 1,042,565 | +0.24(+0.31%) |
Jul 23, 2024 | 78.70 | 78.70 | 78.03 | 78.10 | 1,606,690 | -0.28(-0.36%) |
Jul 22, 2024 | 78.45 | 78.58 | 77.84 | 78.38 | 601,500 | +0.27(+0.35%) |
Jul 19, 2024 | 78.20 | 78.59 | 77.47 | 78.11 | 1,660,498 | +0.45(+0.58%) |
Jul 18, 2024 | 78.44 | 79.21 | 77.41 | 77.66 | 2,332,291 | -1.23(-1.56%) |
Jul 17, 2024 | 78.67 | 80.38 | 78.52 | 78.89 | 2,177,364 | +0.43(+0.55%) |
Jul 16, 2024 | 77.60 | 78.98 | 77.30 | 78.46 | 1,492,308 | +1.12(+1.45%) |
Jul 15, 2024 | 77.41 | 78.11 | 77.16 | 77.34 | 1,653,157 | -0.35(-0.45%) |
Jul 12, 2024 | 76.70 | 77.98 | 76.13 | 77.69 | 1,694,538 | +1.20(+1.57%) |
Jul 11, 2024 | 75.86 | 76.75 | 75.81 | 76.49 | 1,440,377 | +0.72(+0.95%) |
Jul 10, 2024 | 74.73 | 75.83 | 74.55 | 75.77 | 1,295,227 | +1.02(+1.36%) |
Jul 09, 2024 | 74.53 | 74.76 | 73.79 | 74.75 | 1,366,441 | +0.22(+0.30%) |
Jul 08, 2024 | 74.10 | 74.57 | 73.99 | 74.53 | 1,169,554 | +0.43(+0.58%) |
Jul 05, 2024 | 73.47 | 74.15 | 72.93 | 74.10 | 992,462 | +0.62(+0.84%) |
Jul 03, 2024 | 73.25 | 73.55 | 72.78 | 73.48 | 1,201,107 | -0.05(-0.07%) |
Jul 02, 2024 | 74.18 | 74.40 | 73.21 | 73.53 | 1,676,232 | -0.57(-0.77%) |