Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.25 | 84.20 | 82.25 | 84.20 | 4 | +1.05(+1.26%) |
Sep 25, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 2 | +0.73(+0.89%) |
Sep 24, 2024 | 78.96 | 82.42 | 78.96 | 82.42 | 74 | +0.94(+1.16%) |
Sep 23, 2024 | 79.99 | 81.48 | 79.22 | 81.48 | 17 | +5.68(+7.49%) |
Sep 20, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 100 | -5.66(-6.94%) |
Sep 19, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 1 | -1.59(-1.92%) |
Sep 18, 2024 | 80.05 | 83.05 | 80.05 | 83.05 | 4 | -0.25(-0.30%) |
Sep 17, 2024 | 82.81 | 83.30 | 82.81 | 83.30 | 10 | +1.30(+1.59%) |
Sep 16, 2024 | 81.11 | 82.00 | 80.02 | 82.00 | 6 | +2.44(+3.07%) |
Sep 13, 2024 | 81.08 | 81.08 | 79.56 | 79.56 | 100 | -4.11(-4.91%) |
Sep 12, 2024 | 81.52 | 83.67 | 81.48 | 83.67 | 15 | +4.73(+5.99%) |
Sep 11, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 1 | -0.32(-0.40%) |
Sep 10, 2024 | 81.11 | 81.16 | 79.26 | 79.26 | 20 | +2.62(+3.41%) |
Sep 06, 2024 | 76.64 | 0 | -2.71(-3.42%) | |||
Sep 05, 2024 | 80.56 | 80.56 | 79.36 | 79.36 | 6 | +2.25(+2.91%) |
Sep 04, 2024 | 79.15 | 79.75 | 77.11 | 77.11 | 23 | -0.40(-0.52%) |
Sep 03, 2024 | 80.75 | 80.75 | 77.51 | 77.51 | 29 | -2.83(-3.52%) |
Aug 30, 2024 | 80.60 | 80.60 | 80.34 | 80.34 | 100 | -2.38(-2.88%) |
Aug 28, 2024 | 82.72 | 0 | -0.34(-0.41%) | |||
Aug 26, 2024 | 83.06 | 0 | +3.74(+4.72%) | |||
Aug 23, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 100 | +1.40(+1.80%) |
Aug 22, 2024 | 81.50 | 81.50 | 77.92 | 77.92 | 79 | -3.31(-4.07%) |
Aug 21, 2024 | 79.47 | 81.23 | 77.58 | 81.23 | 9 | +0.24(+0.30%) |
Aug 20, 2024 | 79.79 | 80.99 | 77.87 | 80.99 | 13 | +3.11(+3.99%) |
Aug 19, 2024 | 78.24 | 78.24 | 77.88 | 77.88 | 3 | -1.00(-1.27%) |
Aug 16, 2024 | 77.19 | 78.88 | 77.19 | 78.88 | 100 | +2.05(+2.67%) |
Aug 15, 2024 | 76.75 | 76.83 | 76.75 | 76.83 | 4 | -2.06(-2.61%) |
Aug 13, 2024 | 78.89 | 0 | +3.72(+4.95%) | |||
Aug 12, 2024 | 77.50 | 79.55 | 75.16 | 75.17 | 17 | -2.15(-2.78%) |
Aug 09, 2024 | 74.83 | 77.32 | 74.83 | 77.32 | 100 | +0.31(+0.40%) |
Aug 08, 2024 | 77.27 | 78.00 | 77.01 | 77.01 | 119 | +1.21(+1.60%) |
Aug 07, 2024 | 77.25 | 77.25 | 75.80 | 75.80 | 137 | -2.44(-3.12%) |
Aug 05, 2024 | 78.24 | 0 | +1.23(+1.60%) | |||
Aug 02, 2024 | 77.01 | 78.54 | 77.01 | 77.01 | 100 | -1.08(-1.39%) |
Aug 01, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 1 | -3.91(-4.76%) |
Jul 31, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 17 | +3.78(+4.83%) |
Jul 30, 2024 | 78.22 | 78.22 | 76.75 | 78.22 | 5 | -0.91(-1.16%) |
Jul 29, 2024 | 79.05 | 79.14 | 79.05 | 79.14 | 6 | +2.09(+2.71%) |
Jul 26, 2024 | 79.91 | 79.91 | 77.05 | 77.05 | 100 | -0.15(-0.19%) |
Jul 25, 2024 | 78.70 | 78.70 | 77.20 | 77.20 | 23 | +0.59(+0.77%) |
Jul 24, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 6 | -3.25(-4.08%) |
Jul 23, 2024 | 80.00 | 80.00 | 79.86 | 79.86 | 6 | -0.34(-0.43%) |
Jul 22, 2024 | 78.54 | 80.21 | 76.74 | 80.21 | 29 | +3.00(+3.89%) |
Jul 19, 2024 | 77.92 | 77.92 | 77.21 | 77.21 | 100 | -0.74(-0.94%) |
Jul 18, 2024 | 79.53 | 79.53 | 77.95 | 77.95 | 7 | -0.82(-1.04%) |
Jul 16, 2024 | 78.76 | 0 | +1.33(+1.72%) | |||
Jul 15, 2024 | 77.64 | 77.68 | 77.43 | 77.43 | 62 | +2.34(+3.12%) |
Jul 12, 2024 | 77.03 | 77.03 | 75.09 | 75.09 | 100 | +0.31(+0.42%) |
Jul 11, 2024 | 76.55 | 76.55 | 74.78 | 74.78 | 3 | -1.28(-1.69%) |
Jul 10, 2024 | 72.39 | 76.06 | 72.39 | 76.06 | 4 | +0.11(+0.14%) |
Jul 09, 2024 | 75.05 | 75.95 | 73.11 | 75.95 | 37 | +1.53(+2.05%) |
Jul 08, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 1 | -0.98(-1.31%) |
Jul 05, 2024 | 75.42 | 75.42 | 75.41 | 75.41 | 100 | +2.41(+3.30%) |
Jul 03, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | -3.09(-4.06%) |
Jul 02, 2024 | 74.58 | 76.09 | 73.06 | 76.09 | 145 | +1.89(+2.54%) |