Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 91.12 | 93.17 | 89.94 | 90.58 | 4,385,794 | +1.34(+1.50%) |
Sep 25, 2024 | 88.11 | 89.71 | 87.33 | 89.24 | 2,435,933 | +1.32(+1.50%) |
Sep 24, 2024 | 88.56 | 88.92 | 87.28 | 87.92 | 2,103,660 | -0.08(-0.09%) |
Sep 23, 2024 | 87.83 | 90.57 | 86.52 | 88.00 | 4,284,901 | +0.91(+1.04%) |
Sep 20, 2024 | 83.50 | 87.16 | 82.47 | 87.09 | 6,333,967 | +5.26(+6.43%) |
Sep 19, 2024 | 83.00 | 83.46 | 81.25 | 81.83 | 1,968,371 | -0.12(-0.15%) |
Sep 18, 2024 | 81.30 | 84.07 | 81.23 | 81.95 | 2,735,579 | +0.63(+0.77%) |
Sep 17, 2024 | 81.34 | 82.83 | 80.77 | 81.32 | 2,140,313 | +0.54(+0.67%) |
Sep 16, 2024 | 80.89 | 82.02 | 80.27 | 80.78 | 2,381,691 | -0.26(-0.32%) |
Sep 13, 2024 | 78.75 | 81.39 | 77.49 | 81.04 | 2,324,862 | +1.24(+1.55%) |
Sep 12, 2024 | 80.07 | 81.08 | 79.56 | 79.80 | 1,794,571 | -0.27(-0.34%) |
Sep 11, 2024 | 78.19 | 80.12 | 77.31 | 80.07 | 2,340,750 | +2.13(+2.73%) |
Sep 10, 2024 | 78.30 | 78.45 | 77.38 | 77.94 | 1,239,211 | +0.02(+0.03%) |
Sep 09, 2024 | 77.38 | 78.07 | 76.13 | 77.92 | 2,483,605 | +1.41(+1.84%) |
Sep 06, 2024 | 78.54 | 79.60 | 76.36 | 76.51 | 3,207,661 | -2.02(-2.57%) |
Sep 05, 2024 | 79.25 | 79.57 | 78.06 | 78.53 | 1,526,768 | -0.60(-0.76%) |
Sep 04, 2024 | 79.66 | 81.35 | 78.97 | 79.13 | 1,993,933 | -0.62(-0.78%) |
Sep 03, 2024 | 84.80 | 84.80 | 79.50 | 79.75 | 2,872,991 | -5.26(-6.19%) |
Aug 30, 2024 | 83.00 | 85.17 | 82.96 | 85.01 | 2,503,766 | +2.39(+2.89%) |
Aug 29, 2024 | 80.52 | 82.98 | 80.04 | 82.62 | 1,883,759 | +2.35(+2.93%) |
Aug 28, 2024 | 83.59 | 84.00 | 79.94 | 80.27 | 2,885,338 | -3.33(-3.98%) |
Aug 27, 2024 | 83.20 | 84.09 | 82.76 | 83.60 | 1,812,187 | -0.15(-0.18%) |
Aug 26, 2024 | 83.54 | 85.38 | 83.28 | 83.75 | 3,480,603 | +0.25(+0.30%) |
Aug 23, 2024 | 82.36 | 83.67 | 82.00 | 83.50 | 3,005,542 | +1.65(+2.02%) |
Aug 22, 2024 | 82.85 | 83.21 | 81.68 | 81.85 | 2,093,250 | -0.90(-1.09%) |
Aug 21, 2024 | 81.92 | 83.56 | 81.53 | 82.75 | 3,486,050 | +0.83(+1.01%) |
Aug 20, 2024 | 82.27 | 82.76 | 81.53 | 81.92 | 1,344,721 | -0.42(-0.51%) |
Aug 19, 2024 | 82.78 | 82.88 | 80.65 | 82.34 | 1,564,198 | -0.44(-0.53%) |
Aug 16, 2024 | 82.69 | 83.06 | 81.77 | 82.78 | 2,529,103 | +0.03(+0.04%) |
Aug 15, 2024 | 82.21 | 83.34 | 81.60 | 82.75 | 2,973,161 | +0.37(+0.45%) |
Aug 14, 2024 | 82.19 | 82.73 | 80.77 | 82.38 | 2,534,504 | +0.52(+0.64%) |
Aug 13, 2024 | 80.61 | 82.88 | 80.00 | 81.86 | 3,057,431 | +1.99(+2.49%) |
Aug 12, 2024 | 80.37 | 80.63 | 77.98 | 79.87 | 3,414,237 | -0.42(-0.52%) |
Aug 09, 2024 | 77.69 | 80.46 | 76.32 | 80.29 | 3,767,166 | +2.32(+2.98%) |
Aug 08, 2024 | 73.81 | 78.65 | 72.95 | 77.97 | 4,501,735 | +5.90(+8.19%) |
Aug 07, 2024 | 72.57 | 73.43 | 71.91 | 72.07 | 4,235,201 | +0.88(+1.24%) |
Aug 06, 2024 | 69.45 | 72.50 | 69.38 | 71.19 | 3,804,875 | +2.30(+3.34%) |
Aug 05, 2024 | 66.44 | 69.94 | 65.11 | 68.89 | 3,751,722 | -1.11(-1.59%) |
Aug 02, 2024 | 72.63 | 73.33 | 69.18 | 70.00 | 4,473,710 | -3.50(-4.76%) |
Aug 01, 2024 | 75.00 | 76.60 | 73.09 | 73.50 | 2,338,157 | -1.26(-1.69%) |
Jul 31, 2024 | 76.69 | 78.04 | 74.22 | 74.76 | 4,524,741 | +1.83(+2.51%) |
Jul 30, 2024 | 74.33 | 74.84 | 72.56 | 72.93 | 1,641,155 | -0.99(-1.35%) |
Jul 29, 2024 | 73.94 | 74.55 | 73.29 | 73.93 | 1,425,916 | +0.62(+0.84%) |
Jul 26, 2024 | 74.05 | 74.72 | 72.69 | 73.31 | 2,017,090 | +0.62(+0.85%) |
Jul 25, 2024 | 74.08 | 74.59 | 72.15 | 72.69 | 2,937,308 | -1.09(-1.48%) |
Jul 24, 2024 | 75.71 | 76.34 | 73.64 | 73.79 | 2,509,928 | -2.41(-3.16%) |
Jul 23, 2024 | 76.12 | 77.04 | 75.65 | 76.19 | 3,106,127 | -0.24(-0.31%) |
Jul 22, 2024 | 74.95 | 76.70 | 74.82 | 76.43 | 1,729,025 | +1.93(+2.59%) |
Jul 19, 2024 | 73.61 | 74.96 | 73.21 | 74.50 | 3,474,787 | +1.27(+1.74%) |
Jul 18, 2024 | 72.93 | 74.00 | 71.44 | 73.23 | 2,794,528 | +1.08(+1.50%) |
Jul 17, 2024 | 74.87 | 74.93 | 71.94 | 72.15 | 4,851,296 | -3.87(-5.09%) |
Jul 16, 2024 | 75.44 | 76.97 | 75.19 | 76.02 | 2,497,690 | +1.03(+1.38%) |
Jul 15, 2024 | 79.21 | 79.21 | 74.24 | 74.98 | 3,520,963 | -4.52(-5.68%) |
Jul 12, 2024 | 79.24 | 80.07 | 78.20 | 79.50 | 1,880,890 | +0.30(+0.38%) |
Jul 11, 2024 | 78.73 | 79.44 | 78.32 | 79.20 | 2,289,111 | +0.47(+0.59%) |
Jul 10, 2024 | 79.32 | 79.55 | 77.35 | 78.73 | 1,735,730 | -0.10(-0.13%) |
Jul 09, 2024 | 78.20 | 80.44 | 77.80 | 78.83 | 2,555,922 | +0.69(+0.88%) |
Jul 08, 2024 | 77.24 | 78.35 | 76.76 | 78.14 | 1,895,160 | +1.40(+1.83%) |
Jul 05, 2024 | 79.44 | 79.56 | 76.48 | 76.74 | 2,103,168 | -2.25(-2.85%) |
Jul 03, 2024 | 77.49 | 79.22 | 77.02 | 78.99 | 1,296,877 | +1.52(+1.96%) |
Jul 02, 2024 | 77.06 | 78.25 | 76.90 | 77.47 | 2,027,347 | +0.04(+0.05%) |