Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 79.97 | 80.61 | 79.71 | 80.10 | 358,353 | +0.30(+0.38%) |
Sep 24, 2024 | 80.85 | 81.22 | 79.71 | 79.80 | 397,836 | -1.10(-1.36%) |
Sep 23, 2024 | 82.24 | 82.89 | 80.88 | 80.90 | 386,795 | -1.33(-1.62%) |
Sep 20, 2024 | 82.02 | 82.52 | 81.14 | 82.23 | 819,548 | -0.25(-0.30%) |
Sep 19, 2024 | 84.37 | 84.68 | 82.31 | 82.48 | 439,391 | -0.69(-0.83%) |
Sep 18, 2024 | 83.42 | 84.36 | 82.65 | 83.17 | 318,900 | -0.42(-0.50%) |
Sep 17, 2024 | 83.72 | 83.87 | 82.84 | 83.59 | 268,482 | +0.27(+0.32%) |
Sep 16, 2024 | 82.80 | 83.66 | 82.59 | 83.32 | 232,932 | +0.65(+0.79%) |
Sep 13, 2024 | 81.86 | 83.26 | 81.25 | 82.67 | 234,967 | +1.21(+1.49%) |
Sep 12, 2024 | 80.64 | 81.53 | 80.48 | 81.46 | 225,321 | +0.74(+0.92%) |
Sep 11, 2024 | 80.69 | 80.81 | 79.23 | 80.72 | 274,767 | -0.43(-0.53%) |
Sep 10, 2024 | 82.04 | 82.11 | 80.67 | 81.15 | 317,221 | -0.89(-1.08%) |
Sep 09, 2024 | 81.60 | 83.37 | 81.26 | 82.04 | 381,913 | +0.52(+0.64%) |
Sep 06, 2024 | 81.49 | 82.36 | 80.72 | 81.52 | 270,532 | +0.03(+0.04%) |
Sep 05, 2024 | 81.62 | 82.00 | 80.65 | 81.49 | 311,295 | +0.06(+0.07%) |
Sep 04, 2024 | 80.87 | 81.58 | 79.91 | 81.43 | 281,685 | +0.56(+0.69%) |
Sep 03, 2024 | 80.54 | 81.33 | 80.04 | 80.87 | 409,529 | +0.14(+0.17%) |
Aug 30, 2024 | 80.97 | 80.97 | 79.91 | 80.73 | 351,238 | +0.26(+0.32%) |
Aug 29, 2024 | 80.57 | 81.30 | 79.98 | 80.47 | 231,469 | -0.14(-0.17%) |
Aug 28, 2024 | 82.43 | 82.56 | 80.44 | 80.61 | 303,574 | -1.95(-2.36%) |
Aug 27, 2024 | 82.94 | 83.46 | 82.44 | 82.56 | 294,195 | -0.80(-0.96%) |
Aug 26, 2024 | 83.85 | 84.59 | 83.29 | 83.36 | 225,373 | -0.38(-0.45%) |
Aug 23, 2024 | 81.96 | 83.92 | 81.76 | 83.74 | 302,939 | +2.18(+2.67%) |
Aug 22, 2024 | 81.99 | 81.99 | 80.75 | 81.56 | 365,482 | -0.32(-0.39%) |
Aug 21, 2024 | 81.28 | 82.02 | 80.82 | 81.88 | 262,651 | +1.32(+1.64%) |
Aug 20, 2024 | 80.35 | 80.63 | 79.83 | 80.56 | 271,474 | +0.49(+0.61%) |
Aug 19, 2024 | 80.36 | 81.02 | 79.83 | 80.07 | 271,376 | -0.01(-0.01%) |
Aug 16, 2024 | 80.13 | 80.60 | 79.20 | 80.08 | 559,634 | +0.16(+0.20%) |
Aug 15, 2024 | 81.23 | 81.69 | 79.74 | 79.92 | 453,081 | +0.42(+0.53%) |
Aug 14, 2024 | 80.33 | 80.68 | 79.46 | 79.50 | 290,802 | -0.91(-1.13%) |
Aug 13, 2024 | 79.40 | 80.83 | 79.15 | 80.41 | 356,948 | +0.73(+0.91%) |
Aug 12, 2024 | 80.45 | 81.47 | 79.51 | 79.68 | 374,577 | -0.54(-0.67%) |
Aug 09, 2024 | 81.60 | 81.72 | 79.57 | 80.22 | 366,388 | -1.29(-1.58%) |
Aug 08, 2024 | 81.17 | 81.99 | 80.30 | 81.50 | 346,999 | +1.33(+1.67%) |
Aug 07, 2024 | 81.17 | 82.61 | 80.02 | 80.17 | 625,566 | +0.03(+0.04%) |
Aug 06, 2024 | 78.23 | 81.67 | 77.38 | 80.14 | 630,988 | +2.22(+2.85%) |
Aug 05, 2024 | 75.71 | 78.78 | 75.51 | 77.92 | 696,029 | +0.00(+0.00%) |
Aug 02, 2024 | 77.71 | 78.64 | 76.77 | 77.92 | 483,300 | -0.87(-1.10%) |
Aug 01, 2024 | 81.39 | 82.70 | 78.70 | 78.78 | 664,561 | -2.61(-3.21%) |
Jul 31, 2024 | 80.88 | 83.68 | 80.13 | 81.39 | 615,547 | +0.48(+0.59%) |
Jul 30, 2024 | 78.52 | 81.46 | 78.52 | 80.91 | 652,524 | +2.22(+2.82%) |
Jul 29, 2024 | 76.48 | 79.09 | 75.71 | 78.69 | 709,893 | +2.60(+3.42%) |
Jul 26, 2024 | 77.16 | 78.25 | 75.14 | 76.09 | 965,749 | -0.84(-1.09%) |
Jul 25, 2024 | 78.23 | 79.31 | 76.84 | 76.93 | 743,880 | -1.01(-1.29%) |
Jul 24, 2024 | 78.23 | 78.45 | 77.43 | 77.94 | 464,090 | -0.52(-0.66%) |
Jul 23, 2024 | 78.00 | 79.55 | 78.00 | 78.45 | 418,136 | +0.38(+0.48%) |
Jul 22, 2024 | 77.47 | 78.61 | 76.74 | 78.08 | 503,916 | +0.74(+0.95%) |
Jul 19, 2024 | 77.72 | 78.17 | 77.11 | 77.34 | 383,863 | -1.39(-1.77%) |
Jul 18, 2024 | 80.17 | 80.44 | 78.19 | 78.73 | 358,375 | -1.40(-1.75%) |
Jul 17, 2024 | 78.91 | 80.47 | 78.68 | 80.14 | 479,665 | +0.91(+1.14%) |
Jul 16, 2024 | 77.58 | 79.74 | 77.38 | 79.23 | 487,049 | +1.81(+2.34%) |
Jul 15, 2024 | 78.50 | 78.62 | 77.33 | 77.42 | 339,444 | -1.09(-1.38%) |
Jul 12, 2024 | 79.43 | 79.69 | 78.24 | 78.50 | 502,537 | -0.37(-0.47%) |
Jul 11, 2024 | 77.89 | 79.18 | 77.80 | 78.87 | 465,724 | +1.61(+2.09%) |
Jul 10, 2024 | 77.91 | 78.32 | 76.38 | 77.26 | 470,407 | -0.65(-0.83%) |
Jul 09, 2024 | 79.25 | 80.14 | 77.87 | 77.91 | 407,694 | -1.38(-1.75%) |
Jul 08, 2024 | 78.42 | 79.95 | 77.61 | 79.29 | 1,121,176 | +3.42(+4.50%) |
Jul 05, 2024 | 76.19 | 76.41 | 75.21 | 75.87 | 589,181 | -0.43(-0.56%) |
Jul 03, 2024 | 77.07 | 77.14 | 76.13 | 76.30 | 200,128 | -0.57(-0.74%) |
Jul 02, 2024 | 76.82 | 77.41 | 76.29 | 76.87 | 672,968 | +0.01(+0.01%) |