Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 68.06 | 68.93 | 66.24 | 67.32 | 506,763 | -1.26(-1.84%) |
Sep 19, 2024 | 69.31 | 69.47 | 66.99 | 68.58 | 274,543 | +2.38(+3.60%) |
Sep 18, 2024 | 68.33 | 69.88 | 65.69 | 66.20 | 350,793 | -1.95(-2.86%) |
Sep 17, 2024 | 64.88 | 69.00 | 64.56 | 68.15 | 366,890 | +4.02(+6.27%) |
Sep 16, 2024 | 63.39 | 64.73 | 61.95 | 64.13 | 389,692 | +1.52(+2.43%) |
Sep 13, 2024 | 64.09 | 67.27 | 61.47 | 62.61 | 478,788 | -2.48(-3.81%) |
Sep 12, 2024 | 65.72 | 67.95 | 63.11 | 65.09 | 427,492 | -0.04(-0.06%) |
Sep 11, 2024 | 66.25 | 66.25 | 63.17 | 65.13 | 494,159 | -0.83(-1.26%) |
Sep 10, 2024 | 67.94 | 67.94 | 63.71 | 65.96 | 475,870 | -1.93(-2.84%) |
Sep 09, 2024 | 65.95 | 68.80 | 65.57 | 67.89 | 706,285 | +1.84(+2.79%) |
Sep 06, 2024 | 68.31 | 70.17 | 65.95 | 66.05 | 227,091 | -2.25(-3.29%) |
Sep 05, 2024 | 68.47 | 68.87 | 66.16 | 68.30 | 374,532 | +0.82(+1.22%) |
Sep 04, 2024 | 72.03 | 72.41 | 67.44 | 67.48 | 319,137 | -4.13(-5.77%) |
Sep 03, 2024 | 73.74 | 74.00 | 69.60 | 71.61 | 324,726 | -3.76(-4.99%) |
Aug 30, 2024 | 78.34 | 80.37 | 74.66 | 75.37 | 235,360 | -4.28(-5.37%) |
Aug 29, 2024 | 79.86 | 80.74 | 78.12 | 79.65 | 153,476 | +0.87(+1.10%) |
Aug 28, 2024 | 78.37 | 79.21 | 77.00 | 78.78 | 217,650 | -0.89(-1.12%) |
Aug 27, 2024 | 82.01 | 82.65 | 79.51 | 79.67 | 119,875 | -2.82(-3.42%) |
Aug 26, 2024 | 82.21 | 83.72 | 80.34 | 82.49 | 243,089 | +2.05(+2.55%) |
Aug 23, 2024 | 76.00 | 81.84 | 76.00 | 80.44 | 337,840 | +5.17(+6.87%) |
Aug 22, 2024 | 78.05 | 78.47 | 75.02 | 75.27 | 138,876 | -2.31(-2.98%) |
Aug 21, 2024 | 80.14 | 80.17 | 77.34 | 77.58 | 164,352 | -1.35(-1.71%) |
Aug 20, 2024 | 83.69 | 84.50 | 78.93 | 78.93 | 337,960 | -5.14(-6.11%) |
Aug 19, 2024 | 85.97 | 86.69 | 83.42 | 84.07 | 300,278 | -1.47(-1.72%) |
Aug 16, 2024 | 85.62 | 87.02 | 83.64 | 85.54 | 187,323 | -0.59(-0.69%) |
Aug 15, 2024 | 84.81 | 87.47 | 83.49 | 86.13 | 175,648 | +3.32(+4.01%) |
Aug 14, 2024 | 84.19 | 84.22 | 82.34 | 82.81 | 169,273 | -0.66(-0.79%) |
Aug 13, 2024 | 82.81 | 83.55 | 81.67 | 83.47 | 197,873 | +0.04(+0.05%) |
Aug 12, 2024 | 82.99 | 84.32 | 81.38 | 83.43 | 260,760 | +1.58(+1.93%) |
Aug 09, 2024 | 83.08 | 83.13 | 80.69 | 81.85 | 222,971 | -0.71(-0.86%) |
Aug 08, 2024 | 78.45 | 83.04 | 78.15 | 82.56 | 339,622 | +5.10(+6.58%) |
Aug 07, 2024 | 77.36 | 81.10 | 76.95 | 77.46 | 396,295 | +2.12(+2.81%) |
Aug 06, 2024 | 80.05 | 80.59 | 75.24 | 75.34 | 557,720 | -4.34(-5.45%) |
Aug 05, 2024 | 77.74 | 82.00 | 76.14 | 79.68 | 512,608 | -4.70(-5.57%) |
Aug 02, 2024 | 90.00 | 90.32 | 83.91 | 84.38 | 423,747 | -8.97(-9.61%) |
Aug 01, 2024 | 101.58 | 102.99 | 92.34 | 93.35 | 355,965 | -9.48(-9.22%) |
Jul 31, 2024 | 100.32 | 105.96 | 99.83 | 102.83 | 561,506 | +4.28(+4.34%) |
Jul 30, 2024 | 95.93 | 99.51 | 93.90 | 98.55 | 326,744 | +2.70(+2.82%) |
Jul 29, 2024 | 100.71 | 103.00 | 95.15 | 95.85 | 329,322 | -5.89(-5.79%) |
Jul 26, 2024 | 101.89 | 102.50 | 96.78 | 101.74 | 366,360 | +0.93(+0.92%) |
Jul 25, 2024 | 89.28 | 101.87 | 87.81 | 100.81 | 728,833 | +11.37(+12.71%) |
Jul 24, 2024 | 84.46 | 90.48 | 82.26 | 89.44 | 551,230 | +8.44(+10.42%) |
Jul 23, 2024 | 81.19 | 82.63 | 79.72 | 81.00 | 289,533 | -0.82(-1.00%) |
Jul 22, 2024 | 81.97 | 82.72 | 79.48 | 81.82 | 218,065 | -0.26(-0.32%) |
Jul 19, 2024 | 83.73 | 83.73 | 80.66 | 82.08 | 265,911 | -3.06(-3.59%) |
Jul 18, 2024 | 89.59 | 90.78 | 82.55 | 85.14 | 555,325 | -3.97(-4.46%) |
Jul 17, 2024 | 85.67 | 89.78 | 85.27 | 89.11 | 667,368 | +3.66(+4.28%) |
Jul 16, 2024 | 77.40 | 85.63 | 77.40 | 85.45 | 592,262 | +6.87(+8.74%) |
Jul 15, 2024 | 76.00 | 79.75 | 74.38 | 78.58 | 256,287 | +3.09(+4.09%) |
Jul 12, 2024 | 76.54 | 77.30 | 74.23 | 75.49 | 211,874 | -0.35(-0.46%) |
Jul 11, 2024 | 75.00 | 77.57 | 74.43 | 75.84 | 303,065 | +1.69(+2.28%) |
Jul 10, 2024 | 72.67 | 74.88 | 72.07 | 74.15 | 233,407 | +1.47(+2.02%) |
Jul 09, 2024 | 68.93 | 73.37 | 68.01 | 72.68 | 263,626 | +2.96(+4.25%) |
Jul 08, 2024 | 67.64 | 70.18 | 67.64 | 69.72 | 136,008 | +1.93(+2.85%) |
Jul 05, 2024 | 70.19 | 70.85 | 67.66 | 67.79 | 181,927 | -2.70(-3.83%) |
Jul 03, 2024 | 70.11 | 71.44 | 69.51 | 70.49 | 89,190 | +0.64(+0.92%) |
Jul 02, 2024 | 71.13 | 71.75 | 69.06 | 69.85 | 165,118 | -0.21(-0.30%) |