Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 84.02 | 84.88 | 81.45 | 83.66 | 914,679 | -0.87(-1.03%) |
Sep 19, 2024 | 84.65 | 86.53 | 83.35 | 84.53 | 1,766,935 | +6.52(+8.36%) |
Sep 18, 2024 | 80.91 | 82.70 | 77.89 | 78.01 | 1,556,204 | -2.35(-2.92%) |
Sep 17, 2024 | 83.12 | 83.59 | 79.10 | 80.36 | 926,841 | -0.42(-0.52%) |
Sep 16, 2024 | 80.00 | 81.59 | 78.54 | 80.78 | 876,892 | -1.07(-1.31%) |
Sep 13, 2024 | 80.99 | 82.40 | 79.90 | 81.85 | 845,860 | +1.16(+1.44%) |
Sep 12, 2024 | 78.48 | 81.67 | 76.87 | 80.69 | 1,521,383 | +1.98(+2.52%) |
Sep 11, 2024 | 72.18 | 79.10 | 68.75 | 78.71 | 1,811,109 | +7.26(+10.16%) |
Sep 10, 2024 | 69.77 | 71.61 | 67.86 | 71.45 | 1,184,501 | +3.00(+4.38%) |
Sep 09, 2024 | 67.71 | 68.63 | 65.86 | 68.45 | 1,330,780 | +2.90(+4.42%) |
Sep 06, 2024 | 70.65 | 71.00 | 64.31 | 65.55 | 2,308,458 | -5.31(-7.49%) |
Sep 05, 2024 | 69.60 | 73.50 | 69.49 | 70.86 | 1,275,059 | -0.32(-0.45%) |
Sep 04, 2024 | 69.54 | 73.62 | 69.00 | 71.18 | 1,614,617 | -0.53(-0.74%) |
Sep 03, 2024 | 80.70 | 80.79 | 70.45 | 71.71 | 2,283,829 | -11.56(-13.88%) |
Aug 30, 2024 | 82.76 | 84.22 | 80.10 | 83.27 | 1,004,399 | +2.98(+3.71%) |
Aug 29, 2024 | 82.49 | 85.97 | 79.58 | 80.29 | 1,500,002 | -2.35(-2.84%) |
Aug 28, 2024 | 85.62 | 86.11 | 80.36 | 82.64 | 1,185,607 | -3.44(-4.00%) |
Aug 27, 2024 | 83.00 | 86.59 | 81.70 | 86.08 | 918,274 | +1.50(+1.77%) |
Aug 26, 2024 | 88.00 | 88.58 | 83.21 | 84.58 | 1,127,788 | -3.26(-3.71%) |
Aug 23, 2024 | 86.25 | 89.00 | 84.60 | 87.84 | 1,418,948 | +3.77(+4.48%) |
Aug 22, 2024 | 91.55 | 92.20 | 83.30 | 84.07 | 1,472,651 | -6.09(-6.75%) |
Aug 21, 2024 | 89.01 | 91.07 | 87.94 | 90.16 | 1,209,675 | +1.57(+1.77%) |
Aug 20, 2024 | 88.93 | 90.50 | 87.08 | 88.59 | 1,123,550 | -0.97(-1.08%) |
Aug 19, 2024 | 85.00 | 89.62 | 83.82 | 89.56 | 1,227,278 | +4.16(+4.87%) |
Aug 16, 2024 | 84.00 | 85.91 | 82.91 | 85.40 | 1,283,313 | +0.34(+0.40%) |
Aug 15, 2024 | 81.45 | 85.35 | 80.89 | 85.06 | 2,012,275 | +6.65(+8.48%) |
Aug 14, 2024 | 78.52 | 79.54 | 75.25 | 78.41 | 1,809,489 | +1.27(+1.65%) |
Aug 13, 2024 | 73.13 | 77.20 | 72.97 | 77.14 | 1,766,476 | +6.47(+9.16%) |
Aug 12, 2024 | 69.59 | 72.24 | 68.65 | 70.67 | 1,360,357 | +1.70(+2.46%) |
Aug 09, 2024 | 67.85 | 70.10 | 66.72 | 68.97 | 1,443,995 | +0.93(+1.37%) |
Aug 08, 2024 | 64.62 | 68.59 | 61.89 | 68.04 | 2,454,473 | +6.77(+11.05%) |
Aug 07, 2024 | 68.97 | 70.09 | 61.08 | 61.27 | 2,831,948 | -3.36(-5.20%) |
Aug 06, 2024 | 64.47 | 68.30 | 62.35 | 64.63 | 3,182,140 | +2.33(+3.74%) |
Aug 05, 2024 | 55.50 | 65.86 | 54.80 | 62.30 | 4,817,342 | -6.45(-9.38%) |
Aug 02, 2024 | 69.16 | 71.13 | 65.15 | 68.75 | 4,107,158 | -6.73(-8.92%) |
Aug 01, 2024 | 84.13 | 87.03 | 72.75 | 75.48 | 3,731,251 | -9.39(-11.06%) |
Jul 31, 2024 | 82.57 | 85.72 | 80.72 | 84.87 | 2,673,181 | +9.54(+12.66%) |
Jul 30, 2024 | 82.35 | 82.60 | 73.50 | 75.33 | 2,608,356 | -6.20(-7.60%) |
Jul 29, 2024 | 84.50 | 85.59 | 80.72 | 81.53 | 1,319,035 | -1.01(-1.22%) |
Jul 26, 2024 | 82.50 | 84.51 | 80.60 | 82.54 | 2,344,170 | +2.94(+3.69%) |
Jul 25, 2024 | 82.11 | 85.69 | 76.12 | 79.60 | 4,021,459 | -3.01(-3.64%) |
Jul 24, 2024 | 90.37 | 91.23 | 81.91 | 82.61 | 4,081,709 | -11.51(-12.23%) |
Jul 23, 2024 | 94.10 | 96.60 | 93.69 | 94.12 | 998,213 | -1.11(-1.17%) |
Jul 22, 2024 | 92.54 | 95.51 | 91.31 | 95.23 | 1,805,313 | +6.17(+6.93%) |
Jul 19, 2024 | 92.06 | 93.54 | 88.34 | 89.06 | 2,290,586 | -4.36(-4.67%) |
Jul 18, 2024 | 96.55 | 96.55 | 89.91 | 93.42 | 2,677,522 | -0.19(-0.20%) |
Jul 17, 2024 | 98.53 | 98.82 | 93.31 | 93.61 | 3,079,635 | -12.32(-11.63%) |
Jul 16, 2024 | 107.64 | 107.80 | 103.53 | 105.93 | 1,708,148 | -1.01(-0.94%) |
Jul 15, 2024 | 107.92 | 110.08 | 105.14 | 106.94 | 1,666,614 | +0.53(+0.50%) |
Jul 12, 2024 | 104.50 | 109.74 | 103.45 | 106.41 | 1,340,998 | +2.57(+2.47%) |
Jul 11, 2024 | 112.62 | 112.78 | 102.78 | 103.84 | 4,209,841 | -8.27(-7.38%) |
Jul 10, 2024 | 109.72 | 112.46 | 107.96 | 112.11 | 1,964,266 | +4.57(+4.25%) |
Jul 09, 2024 | 109.32 | 110.23 | 105.71 | 107.54 | 2,144,201 | -0.40(-0.37%) |
Jul 08, 2024 | 106.64 | 108.82 | 106.18 | 107.94 | 1,475,416 | +2.09(+1.97%) |
Jul 05, 2024 | 104.76 | 107.17 | 103.81 | 105.85 | 1,412,394 | +0.93(+0.89%) |
Jul 03, 2024 | 100.40 | 105.03 | 100.19 | 104.92 | 1,187,186 | +4.04(+4.00%) |
Jul 02, 2024 | 97.04 | 100.91 | 96.91 | 100.88 | 1,084,873 | +1.40(+1.41%) |