Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 88.41 | 88.41 | 86.29 | 87.69 | 16,883,684 | -0.72(-0.81%) |
Sep 19, 2024 | 86.97 | 88.92 | 86.25 | 88.41 | 3,011,344 | +3.56(+4.20%) |
Sep 18, 2024 | 83.62 | 86.84 | 82.32 | 84.85 | 2,209,389 | +1.63(+1.96%) |
Sep 17, 2024 | 82.84 | 85.17 | 82.80 | 83.22 | 1,445,079 | +0.87(+1.06%) |
Sep 16, 2024 | 81.76 | 83.00 | 81.15 | 82.35 | 1,202,306 | +0.44(+0.54%) |
Sep 13, 2024 | 79.41 | 82.02 | 79.41 | 81.91 | 1,657,094 | +3.36(+4.28%) |
Sep 12, 2024 | 78.65 | 79.61 | 78.02 | 78.55 | 1,204,562 | -0.14(-0.18%) |
Sep 11, 2024 | 79.64 | 79.68 | 77.26 | 78.69 | 1,456,487 | -1.80(-2.24%) |
Sep 10, 2024 | 81.58 | 82.15 | 78.13 | 80.49 | 1,433,615 | -1.05(-1.29%) |
Sep 09, 2024 | 82.63 | 85.97 | 81.07 | 81.54 | 4,009,852 | +2.82(+3.58%) |
Sep 06, 2024 | 79.90 | 80.23 | 77.73 | 78.72 | 1,006,099 | -0.80(-1.01%) |
Sep 05, 2024 | 80.79 | 80.86 | 79.20 | 79.52 | 952,550 | -0.37(-0.46%) |
Sep 04, 2024 | 79.53 | 80.62 | 78.97 | 79.89 | 756,569 | -0.43(-0.54%) |
Sep 03, 2024 | 80.49 | 81.69 | 79.65 | 80.32 | 619,377 | -1.36(-1.67%) |
Aug 30, 2024 | 80.99 | 81.73 | 79.83 | 81.68 | 747,242 | +1.33(+1.66%) |
Aug 29, 2024 | 81.12 | 82.09 | 79.92 | 80.35 | 487,484 | -0.25(-0.31%) |
Aug 28, 2024 | 80.16 | 81.56 | 80.15 | 80.60 | 724,667 | +0.16(+0.20%) |
Aug 27, 2024 | 80.29 | 81.01 | 79.69 | 80.44 | 723,832 | -0.46(-0.57%) |
Aug 26, 2024 | 82.68 | 83.23 | 80.78 | 80.90 | 749,875 | -1.20(-1.46%) |
Aug 23, 2024 | 78.22 | 82.18 | 77.76 | 82.10 | 1,376,132 | +4.67(+6.03%) |
Aug 22, 2024 | 77.31 | 78.44 | 77.08 | 77.43 | 591,655 | +0.09(+0.12%) |
Aug 21, 2024 | 78.12 | 78.12 | 76.43 | 77.34 | 527,073 | -0.05(-0.06%) |
Aug 20, 2024 | 78.61 | 78.63 | 77.32 | 77.39 | 426,426 | -1.79(-2.26%) |
Aug 19, 2024 | 78.40 | 79.27 | 77.78 | 79.18 | 753,444 | +0.59(+0.75%) |
Aug 16, 2024 | 76.24 | 79.03 | 76.24 | 78.59 | 1,059,377 | +1.93(+2.52%) |
Aug 15, 2024 | 75.83 | 78.13 | 75.61 | 76.66 | 1,353,067 | +2.40(+3.23%) |
Aug 14, 2024 | 74.41 | 74.49 | 73.27 | 74.26 | 744,753 | +0.13(+0.17%) |
Aug 13, 2024 | 73.78 | 74.49 | 72.45 | 74.13 | 685,384 | +1.11(+1.53%) |
Aug 12, 2024 | 74.53 | 75.68 | 72.79 | 73.02 | 552,123 | -0.76(-1.03%) |
Aug 09, 2024 | 73.64 | 74.35 | 73.21 | 73.77 | 417,824 | +0.10(+0.14%) |
Aug 08, 2024 | 73.87 | 74.14 | 72.49 | 73.67 | 720,837 | +1.09(+1.51%) |
Aug 07, 2024 | 74.23 | 74.23 | 72.36 | 72.58 | 800,972 | -0.02(-0.03%) |
Aug 06, 2024 | 72.98 | 74.55 | 72.12 | 72.60 | 1,095,177 | -0.37(-0.50%) |
Aug 05, 2024 | 68.64 | 73.38 | 66.76 | 72.97 | 2,355,502 | +0.34(+0.47%) |
Aug 02, 2024 | 73.45 | 73.45 | 70.27 | 72.63 | 1,937,491 | -3.31(-4.36%) |
Aug 01, 2024 | 79.69 | 80.05 | 75.45 | 75.94 | 1,759,553 | -4.13(-5.16%) |
Jul 31, 2024 | 80.11 | 82.08 | 78.86 | 80.07 | 897,930 | +0.02(+0.02%) |
Jul 30, 2024 | 80.58 | 80.87 | 78.96 | 80.05 | 770,417 | +0.32(+0.40%) |
Jul 29, 2024 | 81.60 | 81.96 | 78.88 | 79.74 | 912,188 | -1.26(-1.56%) |
Jul 26, 2024 | 80.54 | 81.51 | 79.51 | 81.00 | 1,549,695 | +1.52(+1.92%) |
Jul 25, 2024 | 76.15 | 80.76 | 75.82 | 79.48 | 2,487,301 | +3.25(+4.27%) |
Jul 24, 2024 | 77.62 | 79.20 | 76.22 | 76.22 | 969,066 | -1.39(-1.80%) |
Jul 23, 2024 | 76.29 | 78.45 | 75.80 | 77.62 | 837,823 | +0.80(+1.04%) |
Jul 22, 2024 | 77.31 | 77.50 | 74.77 | 76.82 | 1,576,453 | +0.47(+0.61%) |
Jul 19, 2024 | 72.25 | 77.89 | 71.94 | 76.35 | 3,280,997 | +5.61(+7.93%) |
Jul 18, 2024 | 72.24 | 74.61 | 70.33 | 70.74 | 2,372,634 | -2.23(-3.06%) |
Jul 17, 2024 | 71.66 | 74.27 | 71.29 | 72.97 | 1,826,720 | -0.39(-0.53%) |
Jul 16, 2024 | 70.15 | 73.42 | 69.53 | 73.36 | 1,677,427 | +3.85(+5.54%) |
Jul 15, 2024 | 68.10 | 70.35 | 67.86 | 69.50 | 1,645,154 | +2.52(+3.76%) |
Jul 12, 2024 | 67.03 | 67.42 | 66.01 | 66.99 | 932,004 | +0.31(+0.46%) |
Jul 11, 2024 | 65.00 | 67.03 | 64.15 | 66.68 | 1,333,604 | +3.20(+5.05%) |
Jul 10, 2024 | 62.24 | 63.50 | 61.72 | 63.47 | 760,001 | +1.34(+2.16%) |
Jul 09, 2024 | 60.81 | 62.28 | 59.97 | 62.13 | 1,255,377 | +1.27(+2.09%) |
Jul 08, 2024 | 63.05 | 63.68 | 60.84 | 60.86 | 1,032,320 | -1.80(-2.87%) |
Jul 05, 2024 | 63.36 | 64.14 | 62.23 | 62.66 | 993,495 | -0.99(-1.55%) |
Jul 03, 2024 | 64.43 | 64.43 | 63.28 | 63.64 | 525,768 | -0.18(-0.28%) |
Jul 02, 2024 | 62.00 | 64.14 | 62.00 | 63.82 | 927,720 | +1.52(+2.44%) |