Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 94.95 | 96.09 | 93.21 | 94.83 | 4,456,994 | +0.88(+0.94%) |
Sep 25, 2024 | 93.18 | 94.30 | 91.87 | 93.95 | 4,310,028 | +1.10(+1.18%) |
Sep 24, 2024 | 92.51 | 92.99 | 90.87 | 92.85 | 5,153,948 | +2.18(+2.40%) |
Sep 23, 2024 | 87.77 | 90.99 | 86.53 | 90.67 | 8,565,591 | +4.96(+5.79%) |
Sep 20, 2024 | 83.86 | 85.88 | 83.09 | 85.71 | 5,325,287 | +0.70(+0.82%) |
Sep 19, 2024 | 84.90 | 86.37 | 84.38 | 85.01 | 6,195,400 | +2.61(+3.17%) |
Sep 18, 2024 | 80.78 | 83.19 | 80.39 | 82.40 | 4,705,902 | +2.07(+2.58%) |
Sep 17, 2024 | 81.02 | 81.10 | 78.51 | 80.33 | 2,900,974 | +0.45(+0.56%) |
Sep 16, 2024 | 81.50 | 82.06 | 78.90 | 79.88 | 3,837,204 | -1.30(-1.60%) |
Sep 13, 2024 | 79.70 | 81.19 | 79.34 | 81.18 | 3,537,492 | +2.06(+2.60%) |
Sep 12, 2024 | 79.24 | 80.16 | 78.72 | 79.12 | 4,312,626 | +1.17(+1.50%) |
Sep 11, 2024 | 77.50 | 78.16 | 76.38 | 77.95 | 3,055,413 | +0.47(+0.61%) |
Sep 10, 2024 | 77.17 | 77.60 | 76.44 | 77.48 | 2,528,008 | +0.57(+0.74%) |
Sep 09, 2024 | 77.50 | 77.71 | 76.67 | 76.91 | 2,511,500 | -0.27(-0.35%) |
Sep 06, 2024 | 78.46 | 79.17 | 75.91 | 77.18 | 5,158,166 | -1.54(-1.96%) |
Sep 05, 2024 | 78.13 | 80.00 | 77.40 | 78.72 | 3,527,314 | +0.57(+0.73%) |
Sep 04, 2024 | 77.31 | 78.76 | 75.67 | 78.15 | 3,567,901 | +0.75(+0.97%) |
Sep 03, 2024 | 77.76 | 79.14 | 77.38 | 77.40 | 3,560,998 | -0.91(-1.16%) |
Aug 30, 2024 | 79.02 | 79.72 | 76.63 | 78.31 | 4,678,154 | +0.79(+1.02%) |
Aug 29, 2024 | 80.63 | 80.83 | 76.82 | 77.52 | 9,336,748 | -3.72(-4.58%) |
Aug 28, 2024 | 82.00 | 82.08 | 80.06 | 81.24 | 4,362,669 | -1.08(-1.31%) |
Aug 27, 2024 | 82.69 | 82.81 | 81.79 | 82.32 | 2,759,470 | -0.49(-0.59%) |
Aug 26, 2024 | 82.52 | 83.67 | 81.06 | 82.81 | 5,255,371 | -0.37(-0.44%) |
Aug 23, 2024 | 83.46 | 83.69 | 82.29 | 83.18 | 3,715,257 | +0.43(+0.52%) |
Aug 22, 2024 | 82.55 | 83.25 | 82.29 | 82.75 | 4,400,502 | +0.71(+0.87%) |
Aug 21, 2024 | 81.04 | 82.52 | 80.23 | 82.04 | 3,520,385 | +0.98(+1.21%) |
Aug 20, 2024 | 82.55 | 82.83 | 80.48 | 81.06 | 6,148,289 | -1.17(-1.42%) |
Aug 19, 2024 | 78.90 | 82.30 | 78.20 | 82.23 | 6,780,888 | +3.41(+4.33%) |
Aug 16, 2024 | 79.50 | 80.08 | 78.79 | 78.82 | 5,658,574 | -0.47(-0.59%) |
Aug 15, 2024 | 77.56 | 79.91 | 77.25 | 79.29 | 9,541,326 | +2.49(+3.24%) |
Aug 14, 2024 | 75.73 | 78.25 | 75.73 | 76.80 | 8,517,003 | +1.95(+2.61%) |
Aug 13, 2024 | 70.50 | 74.92 | 70.00 | 74.85 | 16,300,748 | +7.93(+11.85%) |
Aug 12, 2024 | 65.25 | 67.09 | 65.15 | 66.92 | 9,309,911 | +2.06(+3.18%) |
Aug 09, 2024 | 62.54 | 64.89 | 62.40 | 64.86 | 4,375,985 | +2.20(+3.51%) |
Aug 08, 2024 | 61.56 | 62.70 | 61.06 | 62.66 | 3,242,019 | +1.93(+3.18%) |
Aug 07, 2024 | 60.80 | 62.50 | 60.70 | 60.73 | 3,652,443 | +0.09(+0.15%) |
Aug 06, 2024 | 59.93 | 60.92 | 58.33 | 60.64 | 4,807,376 | +0.70(+1.17%) |
Aug 05, 2024 | 55.00 | 61.08 | 55.00 | 59.94 | 7,424,678 | -0.81(-1.33%) |
Aug 02, 2024 | 61.86 | 62.19 | 59.91 | 60.75 | 6,838,161 | -3.30(-5.15%) |
Aug 01, 2024 | 65.52 | 65.61 | 63.51 | 64.05 | 2,691,358 | -1.65(-2.51%) |
Jul 31, 2024 | 66.38 | 66.93 | 65.20 | 65.70 | 2,496,520 | +0.66(+1.01%) |
Jul 30, 2024 | 64.98 | 66.04 | 64.20 | 65.04 | 4,038,058 | -0.58(-0.88%) |
Jul 29, 2024 | 65.77 | 67.76 | 65.45 | 65.62 | 2,750,697 | +0.28(+0.43%) |
Jul 26, 2024 | 64.62 | 66.89 | 64.30 | 65.34 | 3,704,243 | +1.24(+1.93%) |
Jul 25, 2024 | 64.01 | 64.77 | 63.30 | 64.10 | 4,268,170 | -1.11(-1.70%) |
Jul 24, 2024 | 66.00 | 66.55 | 65.20 | 65.21 | 2,145,843 | -1.77(-2.64%) |
Jul 23, 2024 | 67.00 | 67.52 | 66.16 | 66.98 | 4,761,710 | -0.49(-0.73%) |
Jul 22, 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 3,698,944 | -0.88(-1.29%) |
Jul 19, 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 3,006,802 | -0.41(-0.60%) |
Jul 18, 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 2,970,747 | -0.88(-1.26%) |
Jul 17, 2024 | 70.86 | 70.86 | 68.47 | 69.64 | 3,844,287 | -1.58(-2.22%) |
Jul 16, 2024 | 71.56 | 71.85 | 70.45 | 71.22 | 2,784,806 | -0.65(-0.90%) |
Jul 15, 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 3,965,980 | -1.96(-2.65%) |
Jul 12, 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 2,650,155 | -0.07(-0.09%) |
Jul 11, 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 2,593,353 | -0.81(-1.08%) |
Jul 10, 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 3,387,987 | +1.17(+1.59%) |
Jul 09, 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 4,753,489 | +0.58(+0.79%) |
Jul 08, 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 3,083,653 | +1.08(+1.50%) |
Jul 05, 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 4,945,537 | +0.39(+0.55%) |
Jul 03, 2024 | 71.07 | 72.05 | 70.43 | 71.49 | 3,098,560 | +1.15(+1.63%) |
Jul 02, 2024 | 68.50 | 70.37 | 67.89 | 70.34 | 5,764,118 | +0.95(+1.37%) |