Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.50 | 82.88 | 82.50 | 82.88 | 378 | -0.37(-0.44%) |
Sep 25, 2024 | 83.08 | 83.25 | 83.08 | 83.25 | 1,331 | -0.15(-0.18%) |
Sep 24, 2024 | 83.41 | 83.41 | 82.91 | 83.40 | 1,052 | +0.40(+0.48%) |
Sep 23, 2024 | 82.60 | 83.36 | 82.46 | 83.00 | 12,652 | +0.36(+0.44%) |
Sep 20, 2024 | 82.55 | 82.80 | 82.55 | 82.64 | 3,334 | -0.14(-0.17%) |
Sep 19, 2024 | 84.00 | 84.00 | 82.78 | 82.78 | 975 | -1.67(-1.98%) |
Sep 18, 2024 | 84.99 | 84.99 | 84.45 | 84.45 | 693 | +0.15(+0.18%) |
Sep 17, 2024 | 84.02 | 84.30 | 84.02 | 84.30 | 341 | -0.44(-0.52%) |
Sep 16, 2024 | 83.19 | 85.02 | 83.19 | 84.74 | 4,095 | +1.24(+1.49%) |
Sep 13, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 279 | +0.39(+0.47%) |
Sep 12, 2024 | 81.97 | 83.11 | 81.97 | 83.11 | 4,033 | +0.77(+0.94%) |
Sep 11, 2024 | 83.14 | 83.14 | 81.98 | 82.34 | 10,521 | -1.11(-1.34%) |
Sep 10, 2024 | 84.15 | 84.41 | 83.45 | 83.45 | 1,391 | +0.34(+0.42%) |
Sep 09, 2024 | 82.50 | 83.11 | 82.50 | 83.11 | 838 | -0.22(-0.26%) |
Sep 06, 2024 | 82.77 | 83.33 | 82.72 | 83.33 | 1,183 | +0.55(+0.66%) |
Sep 05, 2024 | 81.54 | 83.00 | 81.54 | 82.78 | 2,393 | +1.22(+1.50%) |
Sep 04, 2024 | 81.77 | 82.01 | 81.56 | 81.56 | 1,083 | +0.52(+0.64%) |
Sep 03, 2024 | 79.23 | 81.95 | 79.23 | 81.05 | 3,041 | +1.84(+2.33%) |
Aug 30, 2024 | 79.20 | 79.20 | 79.14 | 79.20 | 1,162 | -0.17(-0.21%) |
Aug 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 422 | -0.28(-0.36%) |
Aug 28, 2024 | 80.00 | 80.00 | 79.65 | 79.65 | 3,250 | +0.08(+0.10%) |
Aug 27, 2024 | 80.00 | 80.00 | 79.58 | 79.58 | 1,434 | +0.53(+0.67%) |
Aug 26, 2024 | 79.37 | 79.37 | 79.05 | 79.05 | 1,703 | +0.50(+0.64%) |
Aug 23, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 109 | -0.27(-0.34%) |
Aug 22, 2024 | 78.49 | 78.82 | 77.70 | 78.82 | 819 | +0.52(+0.66%) |
Aug 21, 2024 | 78.25 | 78.30 | 78.25 | 78.30 | 829 | +1.20(+1.56%) |
Aug 20, 2024 | 77.50 | 77.50 | 77.10 | 77.10 | 332 | -0.35(-0.45%) |
Aug 19, 2024 | 76.44 | 77.58 | 76.44 | 77.45 | 1,205 | +0.46(+0.59%) |
Aug 16, 2024 | 76.91 | 77.00 | 76.91 | 76.99 | 1,071 | +0.84(+1.10%) |
Aug 15, 2024 | 77.90 | 77.90 | 76.16 | 76.16 | 2,191 | -2.04(-2.61%) |
Aug 14, 2024 | 76.77 | 78.20 | 76.77 | 78.20 | 845 | +1.68(+2.20%) |
Aug 12, 2024 | 76.52 | 23 | -0.81(-1.05%) | |||
Aug 08, 2024 | 77.33 | 120 | -0.21(-0.27%) | |||
Aug 07, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 335 | +0.54(+0.70%) |
Aug 06, 2024 | 75.52 | 77.00 | 75.52 | 77.00 | 866 | +0.92(+1.21%) |
Aug 05, 2024 | 78.44 | 78.44 | 76.08 | 76.08 | 940 | -2.84(-3.60%) |
Aug 02, 2024 | 78.00 | 78.92 | 77.68 | 78.92 | 1,319 | +0.93(+1.19%) |
Aug 01, 2024 | 76.55 | 78.00 | 76.20 | 77.99 | 4,714 | +0.94(+1.22%) |
Jul 31, 2024 | 77.31 | 77.50 | 76.69 | 77.05 | 2,464 | +0.05(+0.06%) |
Jul 30, 2024 | 75.62 | 77.00 | 75.62 | 77.00 | 1,578 | +1.43(+1.89%) |
Jul 29, 2024 | 75.24 | 76.89 | 75.24 | 75.57 | 1,808 | -0.12(-0.16%) |
Jul 26, 2024 | 75.89 | 75.89 | 75.01 | 75.69 | 2,150 | +1.20(+1.61%) |
Jul 25, 2024 | 75.00 | 76.20 | 74.06 | 74.49 | 2,372 | +1.11(+1.51%) |
Jul 24, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 325 | -0.41(-0.56%) |
Jul 23, 2024 | 72.50 | 73.80 | 72.50 | 73.79 | 1,236 | +1.81(+2.51%) |
Jul 22, 2024 | 73.92 | 74.16 | 71.98 | 71.98 | 1,025 | -1.58(-2.15%) |
Jul 19, 2024 | 74.42 | 74.42 | 73.41 | 73.56 | 1,449 | -2.20(-2.90%) |
Jul 18, 2024 | 73.63 | 75.76 | 73.63 | 75.76 | 1,336 | +1.48(+1.99%) |
Jul 17, 2024 | 72.32 | 75.00 | 72.32 | 74.28 | 6,244 | +1.62(+2.23%) |
Jul 16, 2024 | 72.33 | 72.85 | 72.33 | 72.66 | 2,451 | -0.34(-0.46%) |
Jul 15, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 2,736 | +1.50(+2.10%) |
Jul 12, 2024 | 70.54 | 72.00 | 70.54 | 71.50 | 4,602 | +0.48(+0.68%) |
Jul 11, 2024 | 70.65 | 71.02 | 70.65 | 71.02 | 945 | -0.02(-0.03%) |
Jul 10, 2024 | 69.47 | 71.10 | 69.47 | 71.04 | 1,709 | +0.30(+0.43%) |
Jul 09, 2024 | 68.78 | 70.74 | 68.60 | 70.74 | 928 | +1.39(+2.00%) |
Jul 08, 2024 | 70.06 | 70.06 | 69.35 | 69.35 | 1,199 | +0.35(+0.51%) |
Jul 05, 2024 | 68.85 | 69.00 | 68.85 | 69.00 | 2,195 | +0.00(+0.00%) |
Jul 03, 2024 | 69.10 | 69.47 | 69.00 | 69.00 | 3,180 | +0.07(+0.10%) |
Jul 02, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 127 | -0.57(-0.82%) |