Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.90 | 73.76 | 71.90 | 73.12 | 142,168 | +2.90(+4.13%) |
Sep 25, 2024 | 71.37 | 71.53 | 70.00 | 70.22 | 89,670 | -1.63(-2.27%) |
Sep 24, 2024 | 71.73 | 72.62 | 71.50 | 71.85 | 124,763 | +1.22(+1.73%) |
Sep 23, 2024 | 70.86 | 71.28 | 70.42 | 70.63 | 70,116 | +0.46(+0.66%) |
Sep 20, 2024 | 71.17 | 71.17 | 69.74 | 70.17 | 314,695 | -1.11(-1.56%) |
Sep 19, 2024 | 72.71 | 73.53 | 70.55 | 71.28 | 136,238 | +1.10(+1.57%) |
Sep 18, 2024 | 70.00 | 72.30 | 69.32 | 70.18 | 184,277 | +0.65(+0.93%) |
Sep 17, 2024 | 69.58 | 70.48 | 68.90 | 69.53 | 162,942 | +0.62(+0.90%) |
Sep 16, 2024 | 69.59 | 70.11 | 68.54 | 68.91 | 122,796 | +0.02(+0.03%) |
Sep 13, 2024 | 69.92 | 70.75 | 68.76 | 68.89 | 124,146 | -0.03(-0.04%) |
Sep 12, 2024 | 69.22 | 69.48 | 68.28 | 68.92 | 62,249 | +0.61(+0.89%) |
Sep 11, 2024 | 66.97 | 68.55 | 65.66 | 68.31 | 97,619 | +1.52(+2.28%) |
Sep 10, 2024 | 67.04 | 67.52 | 66.25 | 66.79 | 82,097 | -0.38(-0.57%) |
Sep 09, 2024 | 67.98 | 68.61 | 67.17 | 67.17 | 72,198 | -0.96(-1.41%) |
Sep 06, 2024 | 69.12 | 70.42 | 67.52 | 68.13 | 64,147 | -1.32(-1.90%) |
Sep 05, 2024 | 69.69 | 70.56 | 69.10 | 69.45 | 76,816 | +0.20(+0.29%) |
Sep 04, 2024 | 69.97 | 71.47 | 68.90 | 69.25 | 94,553 | -1.14(-1.62%) |
Sep 03, 2024 | 73.75 | 74.22 | 69.85 | 70.39 | 139,817 | -4.16(-5.58%) |
Aug 30, 2024 | 74.83 | 74.83 | 73.83 | 74.55 | 133,079 | +0.31(+0.42%) |
Aug 29, 2024 | 74.33 | 75.55 | 73.09 | 74.24 | 102,157 | +0.78(+1.06%) |
Aug 28, 2024 | 74.45 | 74.45 | 73.44 | 73.46 | 79,938 | -1.71(-2.27%) |
Aug 27, 2024 | 73.97 | 76.18 | 73.97 | 75.17 | 100,532 | +0.91(+1.23%) |
Aug 26, 2024 | 75.11 | 75.79 | 74.00 | 74.26 | 67,379 | -0.04(-0.05%) |
Aug 23, 2024 | 71.59 | 74.42 | 71.02 | 74.30 | 87,406 | +3.48(+4.91%) |
Aug 22, 2024 | 71.85 | 71.85 | 70.61 | 70.82 | 60,748 | -1.38(-1.91%) |
Aug 21, 2024 | 70.85 | 72.37 | 69.86 | 72.20 | 108,012 | +2.20(+3.14%) |
Aug 20, 2024 | 71.15 | 71.57 | 69.64 | 70.00 | 81,311 | -0.75(-1.06%) |
Aug 19, 2024 | 70.22 | 71.74 | 69.00 | 70.75 | 99,679 | +1.03(+1.48%) |
Aug 16, 2024 | 69.92 | 70.46 | 69.41 | 69.72 | 112,003 | -0.53(-0.75%) |
Aug 15, 2024 | 69.99 | 71.27 | 69.55 | 70.25 | 89,100 | +2.27(+3.34%) |
Aug 14, 2024 | 68.71 | 68.96 | 67.50 | 67.98 | 102,979 | -0.78(-1.13%) |
Aug 13, 2024 | 68.34 | 69.53 | 67.90 | 68.76 | 115,432 | +0.88(+1.30%) |
Aug 12, 2024 | 68.06 | 68.61 | 67.41 | 67.88 | 86,783 | -0.18(-0.26%) |
Aug 09, 2024 | 68.11 | 68.82 | 66.77 | 68.06 | 95,831 | +0.36(+0.53%) |
Aug 08, 2024 | 67.42 | 68.44 | 66.79 | 67.70 | 136,503 | +1.34(+2.02%) |
Aug 07, 2024 | 69.27 | 69.30 | 66.15 | 66.36 | 127,878 | -1.52(-2.24%) |
Aug 06, 2024 | 69.14 | 69.52 | 67.47 | 67.88 | 158,975 | -1.23(-1.78%) |
Aug 05, 2024 | 66.64 | 69.11 | 64.66 | 69.11 | 170,419 | -0.91(-1.30%) |
Aug 02, 2024 | 72.38 | 72.54 | 69.53 | 70.02 | 186,573 | -4.83(-6.45%) |
Aug 01, 2024 | 78.70 | 80.28 | 73.44 | 74.85 | 253,925 | -3.84(-4.88%) |
Jul 31, 2024 | 79.44 | 81.50 | 78.16 | 78.69 | 220,196 | +0.28(+0.36%) |
Jul 30, 2024 | 78.20 | 78.95 | 76.70 | 78.41 | 243,461 | +1.93(+2.52%) |
Jul 29, 2024 | 77.42 | 77.56 | 75.94 | 76.48 | 247,840 | -1.28(-1.65%) |
Jul 26, 2024 | 78.58 | 78.86 | 75.33 | 77.76 | 257,705 | -0.30(-0.38%) |
Jul 25, 2024 | 85.00 | 85.00 | 77.01 | 78.06 | 407,541 | -13.96(-15.17%) |
Jul 24, 2024 | 95.63 | 95.63 | 91.32 | 92.02 | 167,067 | -4.38(-4.55%) |
Jul 23, 2024 | 94.29 | 96.46 | 92.21 | 96.40 | 171,332 | +1.78(+1.88%) |
Jul 22, 2024 | 91.92 | 94.84 | 90.90 | 94.63 | 148,766 | +2.46(+2.67%) |
Jul 19, 2024 | 94.83 | 95.17 | 91.77 | 92.17 | 90,516 | -3.07(-3.23%) |
Jul 18, 2024 | 96.48 | 97.68 | 94.14 | 95.24 | 195,638 | -2.14(-2.20%) |
Jul 17, 2024 | 98.02 | 99.24 | 96.75 | 97.39 | 146,842 | -1.14(-1.16%) |
Jul 16, 2024 | 94.59 | 98.68 | 93.70 | 98.53 | 141,641 | +3.94(+4.16%) |
Jul 15, 2024 | 92.77 | 95.69 | 92.77 | 94.59 | 111,730 | +1.87(+2.02%) |
Jul 12, 2024 | 93.18 | 94.13 | 91.31 | 92.71 | 155,809 | +2.23(+2.47%) |
Jul 11, 2024 | 92.00 | 92.06 | 89.73 | 90.48 | 134,721 | +1.04(+1.16%) |
Jul 10, 2024 | 88.87 | 89.81 | 88.26 | 89.44 | 101,663 | +0.91(+1.03%) |
Jul 09, 2024 | 89.59 | 90.54 | 87.86 | 88.53 | 177,927 | -1.16(-1.29%) |
Jul 08, 2024 | 87.21 | 89.89 | 87.21 | 89.69 | 154,129 | +2.86(+3.29%) |
Jul 05, 2024 | 90.43 | 90.43 | 86.62 | 86.83 | 87,372 | -3.39(-3.76%) |
Jul 03, 2024 | 88.00 | 90.23 | 88.00 | 90.22 | 65,025 | +2.71(+3.09%) |
Jul 02, 2024 | 86.66 | 87.62 | 86.40 | 87.52 | 58,242 | +0.97(+1.12%) |