Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 89.92 | 90.62 | 89.05 | 89.39 | 13,589,280 | +1.39(+1.58%) |
Sep 25, 2024 | 87.85 | 88.09 | 87.24 | 88.00 | 12,391,946 | +0.54(+0.62%) |
Sep 24, 2024 | 87.44 | 88.28 | 86.66 | 87.46 | 21,121,584 | +1.26(+1.46%) |
Sep 23, 2024 | 85.40 | 86.53 | 85.05 | 86.20 | 17,708,848 | -0.32(-0.37%) |
Sep 20, 2024 | 87.87 | 88.00 | 84.81 | 86.52 | 52,390,372 | +5.54(+6.84%) |
Sep 19, 2024 | 82.60 | 83.12 | 80.47 | 80.98 | 14,953,813 | +0.08(+0.10%) |
Sep 18, 2024 | 80.66 | 81.75 | 80.23 | 80.90 | 7,638,354 | +0.26(+0.32%) |
Sep 17, 2024 | 80.01 | 80.98 | 79.86 | 80.64 | 7,580,079 | +0.84(+1.05%) |
Sep 16, 2024 | 79.33 | 79.99 | 78.69 | 79.80 | 9,548,223 | +0.79(+1.00%) |
Sep 13, 2024 | 78.30 | 79.49 | 78.11 | 79.01 | 5,864,154 | +0.61(+0.78%) |
Sep 12, 2024 | 78.23 | 79.06 | 77.53 | 78.40 | 7,183,727 | +0.00(+0.00%) |
Sep 11, 2024 | 78.00 | 78.59 | 76.74 | 78.40 | 8,264,433 | +0.31(+0.40%) |
Sep 10, 2024 | 79.56 | 79.56 | 77.55 | 78.09 | 9,744,152 | -1.40(-1.76%) |
Sep 09, 2024 | 80.75 | 81.58 | 79.02 | 79.49 | 8,005,508 | -1.14(-1.41%) |
Sep 06, 2024 | 80.88 | 81.88 | 80.35 | 80.63 | 8,512,216 | -0.20(-0.25%) |
Sep 05, 2024 | 81.13 | 81.24 | 80.21 | 80.83 | 7,596,040 | -0.19(-0.23%) |
Sep 04, 2024 | 80.10 | 81.09 | 79.67 | 81.02 | 12,837,027 | -0.30(-0.37%) |
Sep 03, 2024 | 82.71 | 82.94 | 81.01 | 81.32 | 10,130,620 | -2.00(-2.40%) |
Aug 30, 2024 | 83.60 | 83.88 | 82.05 | 83.32 | 13,755,297 | +0.06(+0.07%) |
Aug 29, 2024 | 83.45 | 83.89 | 82.86 | 83.26 | 7,476,509 | +0.47(+0.57%) |
Aug 28, 2024 | 85.05 | 85.43 | 81.88 | 82.79 | 11,079,142 | -2.50(-2.93%) |
Aug 27, 2024 | 84.07 | 85.39 | 83.61 | 85.29 | 14,950,709 | +1.01(+1.20%) |
Aug 26, 2024 | 83.47 | 84.50 | 83.38 | 84.28 | 7,852,093 | +0.23(+0.27%) |
Aug 23, 2024 | 83.34 | 84.24 | 83.22 | 84.05 | 9,219,789 | +0.64(+0.77%) |
Aug 22, 2024 | 84.45 | 84.55 | 83.21 | 83.41 | 8,484,719 | -0.59(-0.70%) |
Aug 21, 2024 | 83.67 | 84.24 | 83.22 | 84.00 | 6,914,516 | +0.44(+0.53%) |
Aug 20, 2024 | 83.49 | 83.90 | 82.77 | 83.56 | 7,857,813 | +0.28(+0.34%) |
Aug 19, 2024 | 83.23 | 83.99 | 82.92 | 83.28 | 9,621,143 | +0.05(+0.06%) |
Aug 16, 2024 | 82.88 | 83.94 | 82.44 | 83.23 | 13,794,265 | +0.73(+0.88%) |
Aug 15, 2024 | 82.10 | 83.06 | 80.67 | 82.50 | 23,574,144 | +3.98(+5.07%) |
Aug 14, 2024 | 78.00 | 79.09 | 77.42 | 78.52 | 13,564,753 | +0.02(+0.03%) |
Aug 13, 2024 | 75.25 | 79.05 | 75.07 | 78.50 | 22,110,030 | +3.86(+5.17%) |
Aug 12, 2024 | 74.71 | 75.00 | 74.05 | 74.64 | 7,066,855 | +0.30(+0.40%) |
Aug 09, 2024 | 74.12 | 74.58 | 73.37 | 74.34 | 7,186,675 | +0.15(+0.20%) |
Aug 08, 2024 | 73.23 | 74.21 | 73.05 | 74.19 | 8,825,639 | +1.57(+2.16%) |
Aug 07, 2024 | 72.88 | 74.21 | 72.53 | 72.62 | 9,553,403 | +0.12(+0.17%) |
Aug 06, 2024 | 71.66 | 73.24 | 71.51 | 72.50 | 13,461,539 | +1.08(+1.51%) |
Aug 05, 2024 | 71.06 | 72.62 | 70.75 | 71.42 | 13,184,517 | -2.59(-3.50%) |
Aug 02, 2024 | 72.83 | 74.12 | 71.92 | 74.01 | 11,536,089 | +0.16(+0.22%) |
Aug 01, 2024 | 74.70 | 74.79 | 73.26 | 73.85 | 9,556,459 | -1.01(-1.35%) |
Jul 31, 2024 | 74.50 | 75.43 | 73.92 | 74.86 | 14,626,718 | +0.54(+0.73%) |
Jul 30, 2024 | 73.69 | 74.49 | 73.45 | 74.32 | 8,502,784 | +0.77(+1.05%) |
Jul 29, 2024 | 72.50 | 73.87 | 72.20 | 73.55 | 10,467,368 | +0.99(+1.36%) |
Jul 26, 2024 | 72.00 | 72.78 | 71.87 | 72.56 | 8,892,026 | +1.15(+1.61%) |
Jul 25, 2024 | 71.53 | 72.43 | 70.91 | 71.41 | 13,853,272 | +0.32(+0.45%) |
Jul 24, 2024 | 73.25 | 73.39 | 71.08 | 71.09 | 18,557,412 | -2.31(-3.15%) |
Jul 23, 2024 | 74.63 | 75.04 | 73.24 | 73.40 | 11,035,370 | -1.46(-1.95%) |
Jul 22, 2024 | 73.12 | 75.34 | 73.07 | 74.86 | 19,381,192 | +2.16(+2.97%) |
Jul 19, 2024 | 72.30 | 72.82 | 71.85 | 72.70 | 11,913,359 | +0.32(+0.44%) |
Jul 18, 2024 | 72.97 | 73.93 | 72.35 | 72.38 | 14,428,233 | -0.69(-0.94%) |
Jul 17, 2024 | 72.53 | 73.34 | 72.50 | 73.07 | 11,146,552 | +0.26(+0.36%) |
Jul 16, 2024 | 71.51 | 72.96 | 71.51 | 72.81 | 20,971,728 | +1.50(+2.10%) |
Jul 15, 2024 | 73.00 | 73.01 | 71.24 | 71.31 | 20,765,190 | -2.11(-2.87%) |
Jul 12, 2024 | 73.57 | 74.05 | 73.17 | 73.42 | 14,527,557 | +0.03(+0.04%) |
Jul 11, 2024 | 72.70 | 73.75 | 72.29 | 73.39 | 15,866,944 | +0.85(+1.17%) |
Jul 10, 2024 | 72.26 | 72.64 | 71.67 | 72.54 | 21,354,134 | +0.08(+0.11%) |
Jul 09, 2024 | 73.30 | 74.14 | 72.38 | 72.46 | 23,474,508 | -0.59(-0.81%) |
Jul 08, 2024 | 75.41 | 75.49 | 73.00 | 73.05 | 29,906,492 | -2.38(-3.16%) |
Jul 05, 2024 | 75.36 | 76.09 | 74.78 | 75.43 | 19,603,836 | +0.19(+0.25%) |
Jul 03, 2024 | 75.50 | 75.92 | 75.02 | 75.24 | 15,970,459 | -0.80(-1.05%) |
Jul 02, 2024 | 76.82 | 76.94 | 75.39 | 76.04 | 26,162,852 | -0.79(-1.03%) |