Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 83.24 | 86.11 | 81.52 | 85.43 | 752,677 | +4.88(+6.06%) |
Sep 18, 2024 | 78.95 | 82.97 | 78.03 | 80.55 | 689,222 | +2.56(+3.28%) |
Sep 17, 2024 | 78.20 | 78.55 | 76.90 | 77.99 | 343,891 | +0.98(+1.27%) |
Sep 16, 2024 | 77.34 | 79.94 | 76.56 | 77.01 | 341,792 | +0.12(+0.16%) |
Sep 13, 2024 | 75.73 | 77.03 | 75.13 | 76.89 | 333,591 | +2.12(+2.84%) |
Sep 12, 2024 | 74.88 | 75.38 | 72.35 | 74.77 | 393,413 | +0.37(+0.50%) |
Sep 11, 2024 | 73.60 | 75.00 | 72.50 | 74.40 | 302,594 | +0.21(+0.28%) |
Sep 10, 2024 | 74.41 | 76.72 | 73.13 | 74.19 | 661,090 | -0.08(-0.11%) |
Sep 09, 2024 | 71.47 | 74.64 | 71.25 | 74.27 | 498,167 | +3.02(+4.24%) |
Sep 06, 2024 | 70.49 | 71.98 | 68.02 | 71.25 | 588,794 | +0.88(+1.25%) |
Sep 05, 2024 | 65.90 | 70.52 | 65.12 | 70.37 | 576,797 | +4.91(+7.50%) |
Sep 04, 2024 | 65.52 | 66.45 | 64.10 | 65.46 | 386,825 | -0.66(-1.00%) |
Sep 03, 2024 | 68.18 | 70.61 | 65.62 | 66.12 | 418,279 | -2.62(-3.81%) |
Aug 30, 2024 | 68.05 | 68.98 | 67.04 | 68.74 | 327,111 | +1.26(+1.87%) |
Aug 29, 2024 | 70.07 | 70.67 | 67.23 | 67.48 | 422,677 | -1.82(-2.63%) |
Aug 28, 2024 | 71.24 | 71.24 | 68.76 | 69.30 | 177,185 | -2.17(-3.04%) |
Aug 27, 2024 | 71.17 | 71.68 | 69.26 | 71.47 | 288,791 | -0.43(-0.60%) |
Aug 26, 2024 | 69.99 | 74.09 | 67.51 | 71.90 | 553,779 | +2.52(+3.63%) |
Aug 23, 2024 | 66.90 | 69.52 | 66.90 | 69.38 | 281,207 | +2.92(+4.39%) |
Aug 22, 2024 | 66.68 | 66.95 | 65.38 | 66.46 | 239,768 | -0.18(-0.27%) |
Aug 21, 2024 | 66.32 | 67.75 | 66.01 | 66.64 | 402,715 | +0.75(+1.14%) |
Aug 20, 2024 | 65.88 | 66.67 | 64.99 | 65.89 | 368,744 | -0.48(-0.72%) |
Aug 19, 2024 | 65.10 | 66.89 | 64.71 | 66.37 | 392,295 | +1.09(+1.67%) |
Aug 16, 2024 | 64.53 | 65.36 | 63.06 | 65.28 | 396,444 | +0.42(+0.65%) |
Aug 15, 2024 | 62.72 | 64.96 | 61.27 | 64.86 | 338,146 | +4.59(+7.62%) |
Aug 14, 2024 | 61.07 | 61.72 | 58.69 | 60.27 | 360,969 | -0.37(-0.61%) |
Aug 13, 2024 | 59.75 | 61.10 | 59.38 | 60.64 | 378,978 | +1.70(+2.88%) |
Aug 12, 2024 | 58.79 | 59.98 | 57.79 | 58.94 | 545,820 | -0.11(-0.19%) |
Aug 09, 2024 | 53.70 | 59.90 | 53.70 | 59.05 | 965,353 | +6.47(+12.31%) |
Aug 08, 2024 | 51.75 | 52.95 | 50.56 | 52.58 | 549,852 | +1.67(+3.28%) |
Aug 07, 2024 | 52.11 | 52.67 | 50.29 | 50.91 | 486,751 | -0.82(-1.59%) |
Aug 06, 2024 | 51.68 | 53.27 | 50.64 | 51.73 | 539,606 | +0.64(+1.25%) |
Aug 05, 2024 | 49.00 | 54.72 | 49.00 | 51.09 | 561,244 | -4.22(-7.63%) |
Aug 02, 2024 | 55.75 | 56.29 | 53.46 | 55.31 | 646,872 | -3.34(-5.69%) |
Aug 01, 2024 | 60.71 | 61.98 | 58.27 | 58.65 | 555,936 | -3.16(-5.11%) |
Jul 31, 2024 | 62.43 | 63.61 | 61.39 | 61.81 | 251,403 | +0.14(+0.23%) |
Jul 30, 2024 | 62.78 | 63.15 | 60.99 | 61.67 | 188,211 | -0.43(-0.69%) |
Jul 29, 2024 | 64.48 | 64.67 | 60.93 | 62.10 | 246,890 | -2.31(-3.59%) |
Jul 26, 2024 | 63.84 | 64.71 | 62.36 | 64.41 | 267,626 | +1.72(+2.74%) |
Jul 25, 2024 | 62.59 | 63.62 | 61.77 | 62.69 | 333,300 | +0.59(+0.95%) |
Jul 24, 2024 | 62.60 | 64.45 | 61.51 | 62.10 | 311,095 | -1.06(-1.68%) |
Jul 23, 2024 | 62.58 | 63.82 | 61.77 | 63.16 | 374,221 | +0.19(+0.30%) |
Jul 22, 2024 | 63.11 | 63.14 | 61.73 | 62.97 | 399,678 | +0.41(+0.66%) |
Jul 19, 2024 | 62.42 | 63.23 | 60.61 | 62.56 | 296,890 | +0.32(+0.51%) |
Jul 18, 2024 | 65.03 | 66.52 | 61.80 | 62.24 | 435,055 | -3.27(-4.99%) |
Jul 17, 2024 | 64.86 | 67.37 | 64.08 | 65.51 | 609,948 | -0.41(-0.62%) |
Jul 16, 2024 | 64.16 | 66.58 | 64.16 | 65.92 | 701,526 | +2.57(+4.06%) |
Jul 15, 2024 | 63.10 | 63.85 | 62.16 | 63.35 | 509,421 | +0.92(+1.47%) |
Jul 12, 2024 | 59.54 | 64.36 | 59.08 | 62.43 | 865,860 | +3.15(+5.31%) |
Jul 11, 2024 | 59.05 | 60.24 | 57.89 | 59.28 | 425,754 | +1.93(+3.37%) |
Jul 10, 2024 | 57.36 | 58.04 | 57.10 | 57.35 | 228,091 | +0.31(+0.54%) |
Jul 09, 2024 | 55.68 | 57.70 | 55.53 | 57.04 | 315,759 | +1.27(+2.28%) |
Jul 08, 2024 | 54.76 | 57.36 | 54.47 | 55.77 | 566,851 | +1.64(+3.03%) |
Jul 05, 2024 | 54.46 | 55.02 | 53.00 | 54.13 | 281,691 | -0.59(-1.08%) |
Jul 03, 2024 | 53.69 | 55.13 | 53.38 | 54.72 | 227,845 | +1.47(+2.76%) |
Jul 02, 2024 | 53.08 | 54.21 | 52.95 | 53.25 | 541,417 | -0.35(-0.65%) |