Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 96.92 | 97.37 | 92.53 | 93.26 | 5,943,288 | +3.55(+3.96%) |
Oct 17, 2024 | 90.60 | 90.86 | 86.41 | 89.71 | 6,730,652 | -5.54(-5.82%) |
Oct 16, 2024 | 97.40 | 98.29 | 94.53 | 95.25 | 3,380,444 | -0.96(-1.00%) |
Oct 15, 2024 | 100.98 | 104.60 | 95.03 | 96.21 | 8,372,020 | -10.14(-9.53%) |
Oct 14, 2024 | 108.63 | 111.98 | 105.51 | 106.35 | 4,388,132 | -4.67(-4.21%) |
Oct 11, 2024 | 104.07 | 114.44 | 103.75 | 111.02 | 6,149,344 | +3.85(+3.59%) |
Oct 10, 2024 | 109.49 | 110.50 | 100.52 | 107.17 | 8,803,433 | -3.75(-3.38%) |
Oct 09, 2024 | 105.01 | 112.69 | 102.18 | 110.92 | 8,744,292 | -1.16(-1.03%) |
Oct 08, 2024 | 104.90 | 113.38 | 102.00 | 112.08 | 17,063,272 | -16.85(-13.07%) |
Oct 07, 2024 | 129.97 | 130.50 | 121.05 | 128.93 | 12,542,364 | +0.95(+0.74%) |
Oct 04, 2024 | 124.27 | 128.30 | 118.09 | 127.98 | 14,489,138 | +5.19(+4.23%) |
Oct 03, 2024 | 108.29 | 124.41 | 108.00 | 122.79 | 19,405,672 | +9.94(+8.81%) |
Oct 02, 2024 | 118.67 | 127.33 | 106.30 | 112.85 | 24,581,072 | +5.31(+4.94%) |
Oct 01, 2024 | 96.05 | 108.60 | 94.66 | 107.54 | 13,556,449 | +11.89(+12.43%) |
Sep 30, 2024 | 93.01 | 102.99 | 92.00 | 95.65 | 18,109,400 | +9.97(+11.64%) |
Sep 27, 2024 | 82.80 | 85.99 | 81.70 | 85.68 | 5,115,063 | +4.21(+5.17%) |
Sep 26, 2024 | 80.74 | 83.05 | 77.60 | 81.47 | 9,572,302 | +5.95(+7.88%) |
Sep 25, 2024 | 72.49 | 75.61 | 71.79 | 75.52 | 1,647,363 | +0.64(+0.85%) |
Sep 24, 2024 | 74.88 | 76.28 | 73.63 | 74.88 | 5,458,651 | +7.59(+11.28%) |
Sep 23, 2024 | 66.24 | 68.85 | 66.22 | 67.29 | 2,145,038 | +1.76(+2.69%) |
Sep 20, 2024 | 67.00 | 69.16 | 65.18 | 65.53 | 1,599,219 | -2.28(-3.36%) |
Sep 19, 2024 | 62.20 | 68.49 | 62.20 | 67.81 | 3,677,374 | +8.30(+13.95%) |
Sep 18, 2024 | 60.71 | 60.71 | 59.51 | 59.51 | 550,477 | -0.86(-1.42%) |
Sep 17, 2024 | 58.79 | 61.10 | 58.55 | 60.37 | 1,883,639 | +2.83(+4.92%) |
Sep 16, 2024 | 57.50 | 58.34 | 57.48 | 57.54 | 687,563 | -0.04(-0.07%) |
Sep 13, 2024 | 56.78 | 57.75 | 56.36 | 57.58 | 1,579,993 | +0.62(+1.09%) |
Sep 12, 2024 | 59.61 | 59.74 | 56.22 | 56.96 | 1,951,877 | -2.65(-4.45%) |
Sep 11, 2024 | 58.66 | 59.74 | 58.46 | 59.61 | 730,114 | +1.17(+2.00%) |
Sep 10, 2024 | 58.85 | 59.22 | 58.35 | 58.44 | 587,222 | -0.74(-1.25%) |
Sep 09, 2024 | 58.79 | 59.47 | 58.56 | 59.18 | 615,899 | +0.49(+0.83%) |
Sep 06, 2024 | 59.91 | 60.55 | 58.36 | 58.69 | 966,828 | -1.76(-2.91%) |
Sep 05, 2024 | 59.38 | 60.58 | 58.83 | 60.45 | 939,421 | +0.89(+1.49%) |
Sep 04, 2024 | 61.32 | 61.43 | 59.35 | 59.56 | 915,529 | -1.62(-2.65%) |
Sep 03, 2024 | 62.30 | 62.88 | 61.05 | 61.18 | 1,082,819 | -2.38(-3.74%) |
Aug 30, 2024 | 62.33 | 64.06 | 62.00 | 63.56 | 2,825,330 | +3.17(+5.25%) |
Aug 29, 2024 | 60.18 | 61.10 | 59.93 | 60.39 | 668,785 | +1.40(+2.37%) |
Aug 28, 2024 | 60.67 | 60.90 | 58.34 | 58.99 | 1,455,338 | -2.53(-4.11%) |
Aug 27, 2024 | 61.13 | 61.91 | 60.84 | 61.52 | 674,255 | +0.32(+0.52%) |
Aug 26, 2024 | 62.10 | 62.10 | 59.63 | 61.20 | 1,482,897 | -1.72(-2.73%) |
Aug 23, 2024 | 62.95 | 63.75 | 62.40 | 62.92 | 1,037,633 | +0.12(+0.19%) |
Aug 22, 2024 | 62.50 | 64.36 | 62.03 | 62.80 | 1,227,486 | +0.13(+0.21%) |
Aug 21, 2024 | 60.19 | 63.66 | 60.19 | 62.67 | 1,393,754 | +2.96(+4.96%) |
Aug 20, 2024 | 62.60 | 63.86 | 59.25 | 59.71 | 3,288,630 | -2.81(-4.49%) |
Aug 19, 2024 | 62.45 | 63.06 | 61.30 | 62.52 | 2,155,318 | +1.01(+1.64%) |
Aug 16, 2024 | 62.20 | 62.40 | 60.92 | 61.51 | 993,281 | +0.03(+0.05%) |
Aug 15, 2024 | 61.60 | 62.47 | 61.12 | 61.48 | 922,100 | +0.54(+0.89%) |
Aug 14, 2024 | 60.51 | 62.02 | 60.47 | 60.94 | 1,002,878 | +0.12(+0.20%) |
Aug 13, 2024 | 59.04 | 60.94 | 58.77 | 60.82 | 1,233,904 | +1.94(+3.29%) |
Aug 12, 2024 | 58.62 | 58.95 | 57.67 | 58.88 | 476,578 | +0.64(+1.10%) |
Aug 09, 2024 | 58.29 | 58.44 | 57.20 | 58.24 | 412,411 | -0.46(-0.78%) |
Aug 08, 2024 | 58.05 | 59.06 | 57.28 | 58.70 | 694,456 | +1.41(+2.46%) |
Aug 07, 2024 | 59.20 | 59.82 | 57.04 | 57.29 | 578,886 | -0.83(-1.43%) |
Aug 06, 2024 | 55.78 | 58.72 | 55.01 | 58.12 | 1,901,960 | +2.58(+4.65%) |
Aug 05, 2024 | 52.50 | 56.08 | 51.80 | 55.54 | 1,650,197 | -1.73(-3.03%) |
Aug 02, 2024 | 58.20 | 58.51 | 56.23 | 57.27 | 1,013,083 | -2.41(-4.05%) |