Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 87.11 | 89.41 | 86.94 | 89.19 | 3,000,847 | +3.25(+3.78%) |
Sep 25, 2024 | 87.11 | 87.27 | 85.51 | 85.94 | 1,396,783 | -1.17(-1.34%) |
Sep 24, 2024 | 84.83 | 87.28 | 84.66 | 87.11 | 3,279,222 | +3.00(+3.57%) |
Sep 23, 2024 | 83.60 | 84.21 | 83.52 | 84.11 | 1,397,998 | +0.77(+0.92%) |
Sep 20, 2024 | 82.57 | 83.64 | 81.75 | 83.34 | 3,557,814 | +0.16(+0.19%) |
Sep 19, 2024 | 84.00 | 84.19 | 83.00 | 83.18 | 1,497,824 | +0.34(+0.41%) |
Sep 18, 2024 | 83.07 | 83.67 | 82.48 | 82.84 | 1,754,253 | -0.02(-0.02%) |
Sep 17, 2024 | 82.44 | 83.21 | 82.31 | 82.86 | 1,675,287 | +0.86(+1.05%) |
Sep 16, 2024 | 81.84 | 82.59 | 81.40 | 82.00 | 1,453,551 | +0.58(+0.71%) |
Sep 13, 2024 | 80.87 | 81.91 | 80.87 | 81.42 | 1,545,044 | +1.01(+1.26%) |
Sep 12, 2024 | 79.90 | 80.84 | 79.43 | 80.41 | 1,548,891 | +0.50(+0.63%) |
Sep 11, 2024 | 79.41 | 80.02 | 77.81 | 79.91 | 1,602,972 | +0.40(+0.50%) |
Sep 10, 2024 | 79.40 | 79.92 | 78.92 | 79.51 | 2,159,447 | -0.05(-0.06%) |
Sep 09, 2024 | 79.60 | 80.79 | 79.46 | 79.56 | 2,999,280 | +0.42(+0.53%) |
Sep 06, 2024 | 81.06 | 81.69 | 78.59 | 79.14 | 3,029,217 | -2.24(-2.75%) |
Sep 05, 2024 | 81.92 | 81.95 | 80.97 | 81.38 | 1,678,385 | -0.32(-0.39%) |
Sep 04, 2024 | 82.30 | 82.86 | 81.65 | 81.70 | 2,116,709 | -0.42(-0.51%) |
Sep 03, 2024 | 83.50 | 83.94 | 81.75 | 82.12 | 2,627,020 | -2.13(-2.53%) |
Aug 30, 2024 | 83.42 | 84.52 | 83.32 | 84.25 | 3,555,081 | +1.21(+1.46%) |
Aug 29, 2024 | 82.51 | 83.54 | 81.98 | 83.04 | 1,669,501 | +0.89(+1.08%) |
Aug 28, 2024 | 81.75 | 82.39 | 81.56 | 82.15 | 2,161,426 | +0.04(+0.05%) |
Aug 27, 2024 | 81.43 | 82.34 | 80.87 | 82.11 | 2,180,255 | +0.85(+1.04%) |
Aug 26, 2024 | 81.19 | 81.73 | 80.78 | 81.27 | 1,566,451 | +0.54(+0.67%) |
Aug 23, 2024 | 80.28 | 81.09 | 79.88 | 80.73 | 1,331,073 | +0.81(+1.01%) |
Aug 22, 2024 | 79.95 | 80.11 | 79.38 | 79.92 | 1,600,416 | -0.02(-0.02%) |
Aug 21, 2024 | 79.28 | 80.14 | 79.19 | 79.94 | 1,144,654 | +1.05(+1.32%) |
Aug 20, 2024 | 79.52 | 79.91 | 78.82 | 78.90 | 1,910,218 | -0.88(-1.10%) |
Aug 19, 2024 | 79.89 | 80.13 | 79.49 | 79.77 | 1,161,724 | -0.04(-0.05%) |
Aug 16, 2024 | 79.81 | 80.04 | 79.02 | 79.81 | 1,284,572 | -0.10(-0.12%) |
Aug 15, 2024 | 79.31 | 80.22 | 79.19 | 79.91 | 1,643,964 | +1.52(+1.94%) |
Aug 14, 2024 | 78.61 | 78.79 | 77.98 | 78.39 | 1,131,805 | -0.08(-0.10%) |
Aug 13, 2024 | 78.04 | 78.53 | 77.69 | 78.47 | 1,141,745 | +0.50(+0.64%) |
Aug 12, 2024 | 78.28 | 78.49 | 77.66 | 77.97 | 1,074,499 | -0.20(-0.25%) |
Aug 09, 2024 | 77.89 | 78.36 | 77.34 | 78.17 | 988,211 | +0.01(+0.01%) |
Aug 08, 2024 | 77.47 | 78.30 | 77.11 | 78.16 | 1,768,909 | +1.29(+1.68%) |
Aug 07, 2024 | 78.49 | 79.46 | 76.81 | 76.87 | 1,791,604 | -0.83(-1.06%) |
Aug 06, 2024 | 77.81 | 79.03 | 77.58 | 77.69 | 2,123,905 | +0.21(+0.27%) |
Aug 05, 2024 | 77.41 | 78.36 | 76.29 | 77.49 | 3,373,647 | -1.27(-1.62%) |
Aug 02, 2024 | 81.08 | 81.20 | 78.07 | 78.76 | 3,236,768 | -3.52(-4.28%) |
Aug 01, 2024 | 83.69 | 84.00 | 80.93 | 82.28 | 2,964,903 | -1.04(-1.24%) |
Jul 31, 2024 | 83.42 | 84.73 | 82.42 | 83.32 | 5,527,468 | +3.28(+4.09%) |
Jul 30, 2024 | 80.16 | 81.07 | 79.99 | 80.04 | 3,263,386 | -0.50(-0.62%) |
Jul 29, 2024 | 80.27 | 80.75 | 79.56 | 80.54 | 1,568,467 | +0.73(+0.91%) |
Jul 26, 2024 | 79.24 | 80.09 | 79.11 | 79.81 | 3,018,448 | +1.14(+1.46%) |
Jul 25, 2024 | 78.95 | 80.20 | 78.59 | 78.67 | 2,293,301 | -0.56(-0.70%) |
Jul 24, 2024 | 79.64 | 80.35 | 79.09 | 79.23 | 1,589,079 | -0.59(-0.74%) |
Jul 23, 2024 | 79.84 | 80.18 | 79.27 | 79.81 | 1,299,064 | -0.14(-0.17%) |
Jul 22, 2024 | 79.59 | 80.08 | 78.82 | 79.95 | 999,712 | +0.68(+0.85%) |
Jul 19, 2024 | 80.37 | 80.37 | 78.94 | 79.28 | 1,302,810 | -0.71(-0.88%) |
Jul 18, 2024 | 80.84 | 82.01 | 79.71 | 79.98 | 2,065,346 | -1.57(-1.93%) |
Jul 17, 2024 | 81.80 | 82.19 | 81.28 | 81.56 | 2,077,530 | -0.28(-0.34%) |
Jul 16, 2024 | 79.71 | 82.10 | 79.71 | 81.84 | 1,963,891 | +2.00(+2.51%) |
Jul 15, 2024 | 80.64 | 80.69 | 79.73 | 79.83 | 1,930,316 | -0.68(-0.84%) |
Jul 12, 2024 | 80.59 | 81.15 | 80.04 | 80.51 | 1,739,146 | +0.17(+0.21%) |
Jul 11, 2024 | 79.62 | 80.58 | 79.53 | 80.34 | 2,285,435 | +1.13(+1.43%) |
Jul 10, 2024 | 78.53 | 79.24 | 77.94 | 79.21 | 2,302,145 | +1.04(+1.32%) |
Jul 09, 2024 | 79.03 | 79.03 | 78.10 | 78.17 | 1,168,234 | -0.94(-1.18%) |
Jul 08, 2024 | 78.80 | 79.23 | 78.74 | 79.11 | 1,506,929 | +0.48(+0.61%) |
Jul 05, 2024 | 78.56 | 78.72 | 77.99 | 78.63 | 1,496,540 | -0.20(-0.25%) |
Jul 03, 2024 | 79.12 | 79.32 | 78.63 | 78.83 | 850,490 | -0.17(-0.21%) |
Jul 02, 2024 | 78.84 | 79.46 | 78.47 | 79.00 | 1,768,375 | +0.09(+0.11%) |