Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 80.06 | 80.25 | 77.80 | 80.25 | 2,687 | +1.58(+2.01%) |
Sep 25, 2024 | 78.14 | 78.70 | 77.02 | 78.67 | 10,983 | +1.54(+2.00%) |
Sep 24, 2024 | 79.12 | 79.12 | 75.32 | 77.13 | 1,746 | -2.46(-3.09%) |
Sep 23, 2024 | 79.64 | 79.64 | 78.47 | 79.59 | 2,510 | +2.34(+3.03%) |
Sep 20, 2024 | 79.23 | 79.23 | 76.23 | 77.25 | 1,499 | -0.23(-0.30%) |
Sep 19, 2024 | 76.96 | 79.87 | 76.96 | 77.48 | 4,209 | +2.16(+2.87%) |
Sep 18, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 1,295 | +0.16(+0.21%) |
Sep 17, 2024 | 75.50 | 75.50 | 75.16 | 75.16 | 2,324 | -1.15(-1.51%) |
Sep 16, 2024 | 75.36 | 76.42 | 75.35 | 76.31 | 6,831 | +0.13(+0.17%) |
Sep 13, 2024 | 77.88 | 77.88 | 73.83 | 76.18 | 1,747 | +1.06(+1.41%) |
Sep 12, 2024 | 75.12 | 75.12 | 74.13 | 75.12 | 3,235 | +0.08(+0.11%) |
Sep 11, 2024 | 73.91 | 75.04 | 72.11 | 75.04 | 2,283 | +0.98(+1.32%) |
Sep 10, 2024 | 73.96 | 74.32 | 73.96 | 74.06 | 3,491 | -1.11(-1.48%) |
Sep 09, 2024 | 75.15 | 75.37 | 74.93 | 75.17 | 3,649 | +1.05(+1.42%) |
Sep 06, 2024 | 73.86 | 76.23 | 73.86 | 74.12 | 5,418 | -2.99(-3.88%) |
Sep 05, 2024 | 77.18 | 77.18 | 77.05 | 77.11 | 3,562 | +0.39(+0.51%) |
Sep 04, 2024 | 73.48 | 76.72 | 73.48 | 76.72 | 2,984 | +0.14(+0.18%) |
Sep 03, 2024 | 77.11 | 78.03 | 76.58 | 76.58 | 5,019 | -2.05(-2.61%) |
Aug 30, 2024 | 80.03 | 80.03 | 78.63 | 78.63 | 2,644 | +0.24(+0.31%) |
Aug 29, 2024 | 79.09 | 79.36 | 78.39 | 78.39 | 3,202 | -0.77(-0.97%) |
Aug 28, 2024 | 80.00 | 80.00 | 79.11 | 79.16 | 3,208 | +0.46(+0.58%) |
Aug 27, 2024 | 78.71 | 78.80 | 78.70 | 78.70 | 1,600 | +0.98(+1.26%) |
Aug 26, 2024 | 78.22 | 78.22 | 77.72 | 77.72 | 2,474 | -1.52(-1.92%) |
Aug 23, 2024 | 78.17 | 80.66 | 78.17 | 79.24 | 3,683 | +2.41(+3.14%) |
Aug 22, 2024 | 77.76 | 77.80 | 76.83 | 76.83 | 1,846 | -1.78(-2.27%) |
Aug 21, 2024 | 76.31 | 78.77 | 76.31 | 78.61 | 3,153 | -0.09(-0.12%) |
Aug 20, 2024 | 78.71 | 79.83 | 78.35 | 78.71 | 3,181 | -0.86(-1.07%) |
Aug 19, 2024 | 79.97 | 80.23 | 79.21 | 79.56 | 3,002 | +1.64(+2.11%) |
Aug 16, 2024 | 79.34 | 79.34 | 77.92 | 77.92 | 1,373 | -0.87(-1.10%) |
Aug 15, 2024 | 78.00 | 79.31 | 78.00 | 78.79 | 4,167 | +3.27(+4.33%) |
Aug 14, 2024 | 75.39 | 75.73 | 75.15 | 75.52 | 3,562 | +0.34(+0.45%) |
Aug 13, 2024 | 72.02 | 75.45 | 72.02 | 75.18 | 11,032 | +1.68(+2.29%) |
Aug 12, 2024 | 72.99 | 73.58 | 72.92 | 73.50 | 6,031 | +1.61(+2.24%) |
Aug 09, 2024 | 72.37 | 72.37 | 71.83 | 71.89 | 3,746 | -1.29(-1.76%) |
Aug 08, 2024 | 73.12 | 73.50 | 72.00 | 73.18 | 8,388 | +0.93(+1.29%) |
Aug 07, 2024 | 73.81 | 74.50 | 72.25 | 72.25 | 6,346 | +1.33(+1.88%) |
Aug 06, 2024 | 68.55 | 72.05 | 68.55 | 70.92 | 11,448 | +1.61(+2.32%) |
Aug 05, 2024 | 66.70 | 70.01 | 66.49 | 69.31 | 9,146 | -2.19(-3.06%) |
Aug 02, 2024 | 72.20 | 73.57 | 71.19 | 71.50 | 5,523 | -4.00(-5.30%) |
Aug 01, 2024 | 77.07 | 77.17 | 75.50 | 75.50 | 7,252 | -8.44(-10.05%) |
Jul 31, 2024 | 83.60 | 83.94 | 83.40 | 83.94 | 2,627 | +2.20(+2.70%) |
Jul 30, 2024 | 81.73 | 81.73 | 81.26 | 81.73 | 2,273 | +2.51(+3.17%) |
Jul 29, 2024 | 81.27 | 81.66 | 79.21 | 79.22 | 6,772 | -2.14(-2.63%) |
Jul 26, 2024 | 80.80 | 81.36 | 80.80 | 81.36 | 5,219 | +0.70(+0.87%) |
Jul 25, 2024 | 81.25 | 81.58 | 79.58 | 80.66 | 6,231 | -3.52(-4.18%) |
Jul 24, 2024 | 83.57 | 84.17 | 83.03 | 84.17 | 1,449 | -0.45(-0.54%) |
Jul 23, 2024 | 83.00 | 84.84 | 83.00 | 84.63 | 2,951 | +0.34(+0.40%) |
Jul 22, 2024 | 85.00 | 85.00 | 84.01 | 84.29 | 1,257 | +0.56(+0.67%) |
Jul 19, 2024 | 84.87 | 84.87 | 83.57 | 83.73 | 2,423 | -0.55(-0.65%) |
Jul 18, 2024 | 85.02 | 85.27 | 83.97 | 84.28 | 3,187 | -2.61(-3.00%) |
Jul 17, 2024 | 86.52 | 88.48 | 86.35 | 86.89 | 3,574 | +1.32(+1.54%) |
Jul 16, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 1,415 | -0.60(-0.70%) |
Jul 15, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 1,551 | -1.06(-1.22%) |
Jul 12, 2024 | 86.05 | 87.23 | 86.05 | 87.23 | 1,605 | +2.13(+2.50%) |
Jul 11, 2024 | 85.15 | 87.00 | 84.71 | 85.10 | 4,987 | -0.23(-0.27%) |
Jul 10, 2024 | 85.94 | 85.94 | 85.16 | 85.33 | 2,000 | +1.32(+1.57%) |
Jul 09, 2024 | 84.56 | 84.56 | 84.01 | 84.01 | 2,605 | -2.62(-3.02%) |
Jul 08, 2024 | 87.26 | 87.26 | 86.46 | 86.63 | 3,403 | -3.30(-3.67%) |
Jul 05, 2024 | 86.25 | 89.93 | 85.02 | 89.93 | 2,223 | +2.60(+2.97%) |
Jul 03, 2024 | 84.96 | 87.33 | 84.96 | 87.33 | 5,964 | +2.38(+2.81%) |
Jul 02, 2024 | 86.44 | 86.83 | 84.62 | 84.95 | 8,985 | -0.81(-0.94%) |