Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 83.14 | 83.85 | 81.78 | 82.31 | 1,694,974 | +1.02(+1.25%) |
Sep 18, 2024 | 80.91 | 83.38 | 80.40 | 81.29 | 1,436,257 | +0.88(+1.09%) |
Sep 17, 2024 | 81.65 | 82.42 | 80.13 | 80.41 | 1,301,568 | -1.09(-1.34%) |
Sep 16, 2024 | 80.25 | 81.74 | 79.31 | 81.50 | 1,016,854 | +1.44(+1.80%) |
Sep 13, 2024 | 79.54 | 80.58 | 79.17 | 80.06 | 1,209,538 | +1.45(+1.84%) |
Sep 12, 2024 | 76.50 | 79.10 | 76.32 | 78.61 | 1,435,246 | +2.32(+3.04%) |
Sep 11, 2024 | 73.82 | 76.37 | 73.23 | 76.29 | 1,332,492 | +1.78(+2.39%) |
Sep 10, 2024 | 74.52 | 74.74 | 73.07 | 74.51 | 936,253 | +0.21(+0.28%) |
Sep 09, 2024 | 74.51 | 74.62 | 73.47 | 74.30 | 1,144,512 | -0.26(-0.35%) |
Sep 06, 2024 | 74.87 | 75.18 | 73.87 | 74.56 | 1,042,852 | -0.10(-0.13%) |
Sep 05, 2024 | 75.08 | 75.72 | 74.52 | 74.66 | 1,006,881 | +0.23(+0.31%) |
Sep 04, 2024 | 74.43 | 75.47 | 73.96 | 74.43 | 844,579 | +0.11(+0.15%) |
Sep 03, 2024 | 74.71 | 75.23 | 73.72 | 74.32 | 1,054,332 | -0.90(-1.20%) |
Aug 30, 2024 | 75.17 | 75.73 | 74.65 | 75.22 | 1,595,592 | +0.82(+1.10%) |
Aug 29, 2024 | 74.40 | 74.88 | 73.50 | 74.40 | 835,193 | +0.12(+0.16%) |
Aug 28, 2024 | 73.92 | 74.52 | 73.72 | 74.28 | 654,754 | +0.08(+0.11%) |
Aug 27, 2024 | 73.18 | 74.45 | 73.06 | 74.20 | 750,051 | +0.23(+0.31%) |
Aug 26, 2024 | 73.50 | 74.91 | 73.20 | 73.97 | 1,319,573 | +0.85(+1.16%) |
Aug 23, 2024 | 71.44 | 74.15 | 71.00 | 73.12 | 1,250,342 | +2.25(+3.17%) |
Aug 22, 2024 | 70.46 | 71.27 | 69.79 | 70.87 | 839,125 | +0.31(+0.44%) |
Aug 21, 2024 | 70.42 | 70.73 | 69.55 | 70.56 | 785,121 | +0.38(+0.54%) |
Aug 20, 2024 | 71.00 | 71.28 | 69.97 | 70.18 | 777,176 | -1.10(-1.54%) |
Aug 19, 2024 | 69.99 | 71.40 | 69.97 | 71.28 | 822,976 | +1.29(+1.84%) |
Aug 16, 2024 | 69.60 | 70.52 | 69.01 | 69.99 | 762,734 | +0.36(+0.52%) |
Aug 15, 2024 | 69.41 | 70.62 | 68.76 | 69.63 | 1,073,909 | +1.10(+1.61%) |
Aug 14, 2024 | 69.12 | 69.42 | 68.31 | 68.53 | 668,539 | -0.31(-0.45%) |
Aug 13, 2024 | 67.96 | 68.91 | 67.33 | 68.84 | 577,619 | +1.64(+2.44%) |
Aug 12, 2024 | 68.40 | 68.61 | 66.62 | 67.20 | 712,661 | -1.42(-2.07%) |
Aug 09, 2024 | 68.92 | 69.05 | 67.58 | 68.62 | 634,995 | -0.13(-0.19%) |
Aug 08, 2024 | 68.12 | 68.89 | 67.56 | 68.75 | 1,041,812 | +1.20(+1.78%) |
Aug 07, 2024 | 69.44 | 70.07 | 67.11 | 67.55 | 1,604,905 | -0.80(-1.17%) |
Aug 06, 2024 | 66.50 | 69.92 | 65.70 | 68.35 | 1,644,160 | +2.70(+4.11%) |
Aug 05, 2024 | 63.84 | 67.02 | 62.49 | 65.65 | 1,960,590 | -1.28(-1.91%) |
Aug 02, 2024 | 68.71 | 68.78 | 65.47 | 66.93 | 1,597,122 | -3.36(-4.78%) |
Aug 01, 2024 | 72.37 | 73.10 | 69.51 | 70.29 | 1,478,571 | -1.02(-1.43%) |
Jul 31, 2024 | 71.63 | 73.37 | 69.00 | 71.31 | 3,384,359 | -1.32(-1.82%) |
Jul 30, 2024 | 71.88 | 72.85 | 70.04 | 72.63 | 1,752,765 | +1.28(+1.79%) |
Jul 29, 2024 | 70.73 | 71.65 | 70.01 | 71.35 | 1,270,911 | +0.85(+1.21%) |
Jul 26, 2024 | 68.72 | 70.56 | 68.64 | 70.50 | 914,271 | +2.59(+3.81%) |
Jul 25, 2024 | 67.13 | 69.37 | 66.92 | 67.91 | 776,442 | +0.89(+1.33%) |
Jul 24, 2024 | 68.95 | 70.20 | 66.93 | 67.02 | 959,164 | -2.16(-3.12%) |
Jul 23, 2024 | 67.51 | 69.70 | 67.20 | 69.18 | 918,607 | +1.31(+1.93%) |
Jul 22, 2024 | 66.76 | 67.92 | 66.07 | 67.87 | 718,355 | +1.11(+1.66%) |
Jul 19, 2024 | 67.29 | 67.56 | 66.07 | 66.76 | 793,978 | -0.47(-0.70%) |
Jul 18, 2024 | 68.18 | 70.50 | 66.59 | 67.23 | 1,429,162 | -1.32(-1.93%) |
Jul 17, 2024 | 68.96 | 70.04 | 68.28 | 68.55 | 1,184,830 | -0.80(-1.15%) |
Jul 16, 2024 | 68.91 | 69.69 | 68.38 | 69.35 | 1,688,538 | +0.96(+1.40%) |
Jul 15, 2024 | 68.35 | 69.04 | 67.59 | 68.39 | 1,368,860 | +0.63(+0.93%) |
Jul 12, 2024 | 66.20 | 68.16 | 66.18 | 67.76 | 1,768,932 | +2.53(+3.88%) |
Jul 11, 2024 | 63.60 | 65.52 | 63.13 | 65.23 | 2,619,512 | +3.40(+5.50%) |
Jul 10, 2024 | 61.62 | 62.02 | 61.12 | 61.83 | 890,550 | +0.57(+0.93%) |
Jul 09, 2024 | 60.63 | 61.38 | 59.71 | 61.26 | 1,087,678 | +0.51(+0.84%) |
Jul 08, 2024 | 60.66 | 60.92 | 60.14 | 60.75 | 1,026,998 | +0.45(+0.75%) |
Jul 05, 2024 | 61.32 | 61.81 | 59.93 | 60.30 | 1,445,565 | -1.18(-1.92%) |
Jul 03, 2024 | 61.80 | 62.25 | 61.11 | 61.48 | 743,443 | -0.07(-0.11%) |
Jul 02, 2024 | 60.64 | 61.59 | 60.20 | 61.55 | 1,010,295 | +0.86(+1.42%) |