Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 77.26 | 77.58 | 75.81 | 77.01 | 14,159,520 | -1.82(-2.31%) |
Sep 19, 2024 | 79.48 | 80.65 | 77.89 | 78.83 | 12,211,462 | +2.47(+3.23%) |
Sep 18, 2024 | 77.64 | 78.35 | 76.12 | 76.36 | 9,379,969 | -0.64(-0.83%) |
Sep 17, 2024 | 78.25 | 78.85 | 76.32 | 77.00 | 4,735,524 | +0.00(+0.00%) |
Sep 16, 2024 | 76.81 | 77.48 | 75.89 | 77.00 | 3,831,805 | -0.62(-0.80%) |
Sep 13, 2024 | 76.89 | 78.00 | 76.75 | 77.62 | 3,444,756 | +1.54(+2.02%) |
Sep 12, 2024 | 77.30 | 77.30 | 75.42 | 76.08 | 3,351,478 | -1.37(-1.77%) |
Sep 11, 2024 | 75.19 | 77.64 | 73.60 | 77.45 | 6,678,988 | +2.26(+3.01%) |
Sep 10, 2024 | 75.12 | 75.32 | 73.15 | 75.19 | 4,748,189 | -0.22(-0.29%) |
Sep 09, 2024 | 74.95 | 75.70 | 74.21 | 75.41 | 5,323,667 | +1.32(+1.78%) |
Sep 06, 2024 | 76.75 | 76.83 | 73.69 | 74.09 | 9,621,590 | -2.66(-3.47%) |
Sep 05, 2024 | 75.81 | 77.44 | 75.43 | 76.75 | 4,136,848 | -0.14(-0.18%) |
Sep 04, 2024 | 75.39 | 77.62 | 75.11 | 76.89 | 5,884,044 | +0.49(+0.64%) |
Sep 03, 2024 | 80.27 | 80.42 | 76.14 | 76.40 | 9,558,515 | -5.76(-7.01%) |
Aug 30, 2024 | 82.49 | 82.59 | 81.09 | 82.16 | 4,872,839 | +1.18(+1.46%) |
Aug 29, 2024 | 80.21 | 82.65 | 80.00 | 80.98 | 4,419,535 | +1.58(+1.99%) |
Aug 28, 2024 | 81.01 | 81.30 | 78.80 | 79.40 | 4,783,722 | -1.54(-1.90%) |
Aug 27, 2024 | 80.12 | 80.99 | 79.03 | 80.94 | 3,369,814 | +0.64(+0.80%) |
Aug 26, 2024 | 81.48 | 81.86 | 79.98 | 80.30 | 5,543,269 | -1.49(-1.82%) |
Aug 23, 2024 | 81.50 | 82.56 | 80.45 | 81.79 | 4,242,621 | +2.01(+2.52%) |
Aug 22, 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 8,336,689 | -2.58(-3.13%) |
Aug 21, 2024 | 80.46 | 82.42 | 80.35 | 82.36 | 5,797,586 | +2.52(+3.15%) |
Aug 20, 2024 | 80.68 | 81.12 | 79.31 | 79.84 | 4,848,203 | -1.74(-2.13%) |
Aug 19, 2024 | 80.10 | 81.67 | 79.41 | 81.58 | 5,572,059 | +1.17(+1.46%) |
Aug 16, 2024 | 80.79 | 81.38 | 80.06 | 80.41 | 4,215,231 | -0.45(-0.55%) |
Aug 15, 2024 | 79.56 | 81.12 | 78.82 | 80.85 | 9,648,368 | +3.18(+4.10%) |
Aug 14, 2024 | 78.69 | 78.79 | 76.30 | 77.67 | 5,350,704 | -1.03(-1.31%) |
Aug 13, 2024 | 76.51 | 79.00 | 75.74 | 78.71 | 7,627,398 | +2.71(+3.56%) |
Aug 12, 2024 | 75.91 | 76.48 | 74.55 | 76.00 | 5,333,093 | +0.33(+0.43%) |
Aug 09, 2024 | 75.51 | 76.53 | 74.57 | 75.67 | 5,404,459 | -1.18(-1.54%) |
Aug 08, 2024 | 73.94 | 77.01 | 73.13 | 76.86 | 8,629,430 | +5.25(+7.33%) |
Aug 07, 2024 | 76.45 | 76.49 | 71.37 | 71.61 | 8,357,528 | -2.66(-3.58%) |
Aug 06, 2024 | 74.27 | 76.47 | 73.33 | 74.26 | 9,552,750 | +0.81(+1.10%) |
Aug 05, 2024 | 74.89 | 76.83 | 72.79 | 73.46 | 10,815,839 | -1.56(-2.08%) |
Aug 02, 2024 | 79.01 | 79.20 | 74.19 | 75.02 | 17,582,876 | -8.89(-10.60%) |
Aug 01, 2024 | 87.02 | 89.10 | 82.58 | 83.91 | 14,128,227 | -4.39(-4.97%) |
Jul 31, 2024 | 87.48 | 88.62 | 86.67 | 88.29 | 10,091,341 | +2.23(+2.59%) |
Jul 30, 2024 | 88.10 | 88.65 | 85.84 | 86.07 | 6,995,316 | -1.41(-1.61%) |
Jul 29, 2024 | 87.28 | 88.81 | 86.67 | 87.48 | 4,595,429 | +1.12(+1.30%) |
Jul 26, 2024 | 86.49 | 87.23 | 84.91 | 86.35 | 5,621,203 | +1.79(+2.12%) |
Jul 25, 2024 | 84.18 | 87.46 | 82.49 | 84.56 | 10,326,046 | -1.53(-1.78%) |
Jul 24, 2024 | 89.23 | 89.41 | 85.97 | 86.10 | 8,012,852 | -3.12(-3.50%) |
Jul 23, 2024 | 91.27 | 91.27 | 89.11 | 89.22 | 6,784,833 | -3.39(-3.66%) |
Jul 22, 2024 | 90.67 | 92.72 | 89.33 | 92.61 | 6,776,417 | +4.33(+4.90%) |
Jul 19, 2024 | 91.15 | 91.27 | 88.19 | 88.28 | 5,851,048 | -2.73(-3.00%) |
Jul 18, 2024 | 92.10 | 92.80 | 89.78 | 91.02 | 5,915,390 | +0.00(+0.00%) |
Jul 17, 2024 | 93.55 | 96.45 | 90.90 | 91.02 | 9,234,723 | -3.27(-3.47%) |
Jul 16, 2024 | 92.20 | 94.35 | 91.62 | 94.29 | 3,621,762 | +2.71(+2.95%) |
Jul 15, 2024 | 91.98 | 92.80 | 91.23 | 91.59 | 4,274,883 | -0.52(-0.56%) |
Jul 12, 2024 | 92.42 | 93.92 | 91.78 | 92.10 | 4,801,391 | +0.52(+0.56%) |
Jul 11, 2024 | 94.73 | 95.18 | 91.53 | 91.59 | 6,646,686 | -3.87(-4.05%) |
Jul 10, 2024 | 92.77 | 95.68 | 92.28 | 95.45 | 6,421,585 | +3.62(+3.94%) |
Jul 09, 2024 | 92.99 | 93.33 | 91.36 | 91.83 | 3,244,711 | -0.92(-0.99%) |
Jul 08, 2024 | 91.77 | 93.21 | 91.64 | 92.75 | 4,824,650 | +1.11(+1.22%) |
Jul 05, 2024 | 93.33 | 93.40 | 91.61 | 91.63 | 2,755,739 | -1.43(-1.54%) |
Jul 03, 2024 | 91.77 | 93.32 | 91.27 | 93.07 | 2,451,671 | +1.51(+1.65%) |
Jul 02, 2024 | 90.62 | 92.21 | 90.51 | 91.56 | 3,396,587 | +0.47(+0.51%) |