Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.68 | 74.95 | 71.42 | 71.63 | 324,057 | -1.06(-1.46%) |
Sep 25, 2024 | 71.12 | 73.93 | 70.91 | 72.69 | 534,262 | +2.39(+3.40%) |
Sep 24, 2024 | 70.35 | 71.34 | 69.86 | 70.30 | 354,197 | +0.25(+0.36%) |
Sep 23, 2024 | 70.03 | 71.51 | 69.52 | 70.05 | 475,888 | +0.05(+0.07%) |
Sep 20, 2024 | 72.73 | 73.59 | 69.69 | 70.00 | 580,867 | -3.08(-4.21%) |
Sep 19, 2024 | 73.67 | 74.85 | 72.44 | 73.08 | 367,631 | +2.05(+2.89%) |
Sep 18, 2024 | 71.03 | 75.06 | 70.51 | 71.03 | 457,864 | -0.48(-0.67%) |
Sep 17, 2024 | 74.33 | 75.35 | 70.81 | 71.51 | 354,888 | -2.19(-2.97%) |
Sep 16, 2024 | 77.20 | 77.94 | 73.60 | 73.70 | 308,435 | -2.91(-3.80%) |
Sep 13, 2024 | 75.61 | 77.96 | 75.24 | 76.61 | 227,727 | +1.85(+2.47%) |
Sep 12, 2024 | 75.30 | 76.06 | 74.33 | 74.76 | 371,233 | -0.07(-0.09%) |
Sep 11, 2024 | 72.24 | 74.98 | 71.17 | 74.83 | 365,008 | +2.42(+3.34%) |
Sep 10, 2024 | 70.47 | 73.07 | 68.58 | 72.41 | 525,459 | +2.43(+3.47%) |
Sep 09, 2024 | 67.43 | 70.77 | 67.31 | 69.98 | 873,142 | +2.78(+4.14%) |
Sep 06, 2024 | 65.33 | 67.45 | 61.94 | 67.20 | 766,606 | +1.99(+3.05%) |
Sep 05, 2024 | 68.98 | 69.00 | 60.88 | 65.21 | 1,092,982 | -3.77(-5.47%) |
Sep 04, 2024 | 67.69 | 71.76 | 66.09 | 68.98 | 664,966 | +0.98(+1.44%) |
Sep 03, 2024 | 69.97 | 71.33 | 67.38 | 68.00 | 461,502 | -2.88(-4.06%) |
Aug 30, 2024 | 72.40 | 73.41 | 70.27 | 70.88 | 510,678 | -1.54(-2.13%) |
Aug 29, 2024 | 69.55 | 78.92 | 69.05 | 72.42 | 772,901 | +3.86(+5.63%) |
Aug 28, 2024 | 67.31 | 69.12 | 66.93 | 68.56 | 215,171 | +0.61(+0.90%) |
Aug 27, 2024 | 69.89 | 69.89 | 67.72 | 67.95 | 521,083 | -1.86(-2.66%) |
Aug 26, 2024 | 70.25 | 70.25 | 68.59 | 69.81 | 481,501 | -0.20(-0.29%) |
Aug 23, 2024 | 70.84 | 72.11 | 69.55 | 70.01 | 322,147 | +0.17(+0.24%) |
Aug 22, 2024 | 71.44 | 71.63 | 68.78 | 69.84 | 276,941 | -0.83(-1.17%) |
Aug 21, 2024 | 70.28 | 70.89 | 67.99 | 70.67 | 372,975 | +0.74(+1.06%) |
Aug 20, 2024 | 69.50 | 70.70 | 68.23 | 69.93 | 785,450 | +0.25(+0.36%) |
Aug 19, 2024 | 65.38 | 70.00 | 63.65 | 69.68 | 579,216 | +4.20(+6.41%) |
Aug 16, 2024 | 66.30 | 67.16 | 64.88 | 65.48 | 421,152 | -1.14(-1.71%) |
Aug 15, 2024 | 68.68 | 69.78 | 65.55 | 66.62 | 652,032 | +0.13(+0.20%) |
Aug 14, 2024 | 66.74 | 68.25 | 66.21 | 66.49 | 701,235 | +0.01(+0.02%) |
Aug 13, 2024 | 65.16 | 68.77 | 64.35 | 66.48 | 1,007,195 | +1.84(+2.85%) |
Aug 12, 2024 | 71.07 | 71.07 | 64.54 | 64.64 | 544,863 | -6.35(-8.94%) |
Aug 09, 2024 | 70.34 | 72.32 | 69.37 | 70.99 | 436,211 | +0.13(+0.18%) |
Aug 08, 2024 | 69.13 | 70.92 | 68.07 | 70.86 | 333,868 | +2.36(+3.45%) |
Aug 07, 2024 | 73.17 | 75.00 | 68.12 | 68.50 | 380,778 | -4.33(-5.95%) |
Aug 06, 2024 | 71.81 | 73.64 | 68.07 | 72.83 | 681,099 | +2.06(+2.91%) |
Aug 05, 2024 | 70.93 | 71.70 | 65.55 | 70.77 | 905,173 | -3.11(-4.21%) |
Aug 02, 2024 | 75.19 | 79.41 | 71.53 | 73.88 | 1,772,462 | -10.34(-12.28%) |
Aug 01, 2024 | 86.33 | 87.05 | 83.63 | 84.22 | 886,417 | -2.03(-2.35%) |
Jul 31, 2024 | 89.67 | 89.74 | 85.81 | 86.25 | 429,894 | -2.85(-3.20%) |
Jul 30, 2024 | 88.58 | 91.66 | 87.35 | 89.10 | 401,107 | +0.53(+0.60%) |
Jul 29, 2024 | 89.14 | 91.29 | 87.52 | 88.57 | 494,911 | +0.23(+0.26%) |
Jul 26, 2024 | 95.54 | 95.54 | 86.77 | 88.34 | 753,161 | -6.59(-6.94%) |
Jul 25, 2024 | 96.96 | 99.02 | 94.74 | 94.93 | 228,500 | -2.43(-2.50%) |
Jul 24, 2024 | 99.00 | 100.31 | 96.59 | 97.36 | 211,041 | -2.79(-2.79%) |
Jul 23, 2024 | 98.26 | 102.50 | 98.00 | 100.15 | 217,631 | +1.13(+1.14%) |
Jul 22, 2024 | 99.32 | 100.70 | 97.35 | 99.02 | 168,662 | +0.05(+0.05%) |
Jul 19, 2024 | 99.29 | 99.62 | 96.17 | 98.97 | 199,725 | +0.46(+0.47%) |
Jul 18, 2024 | 101.36 | 104.30 | 97.28 | 98.51 | 231,107 | -2.68(-2.65%) |
Jul 17, 2024 | 103.55 | 105.73 | 100.22 | 101.19 | 291,752 | -3.77(-3.59%) |
Jul 16, 2024 | 99.59 | 105.57 | 99.59 | 104.96 | 420,937 | +6.36(+6.45%) |
Jul 15, 2024 | 97.01 | 98.95 | 95.71 | 98.60 | 322,629 | +2.41(+2.51%) |
Jul 12, 2024 | 98.21 | 99.75 | 95.94 | 96.19 | 160,673 | -1.10(-1.13%) |
Jul 11, 2024 | 95.60 | 100.04 | 95.26 | 97.29 | 249,361 | +2.49(+2.63%) |
Jul 10, 2024 | 96.73 | 96.73 | 92.18 | 94.80 | 257,192 | -0.57(-0.60%) |
Jul 09, 2024 | 95.95 | 96.88 | 94.07 | 95.37 | 214,222 | -0.53(-0.55%) |
Jul 08, 2024 | 100.33 | 102.12 | 95.86 | 95.90 | 313,995 | -3.61(-3.63%) |
Jul 05, 2024 | 96.06 | 101.66 | 94.98 | 99.51 | 331,431 | +2.75(+2.84%) |
Jul 03, 2024 | 98.61 | 99.13 | 90.93 | 96.76 | 480,248 | -1.85(-1.88%) |
Jul 02, 2024 | 105.65 | 106.99 | 98.11 | 98.61 | 514,671 | -7.84(-7.36%) |