Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.54 | 75.69 | 73.53 | 74.29 | 2,114,179 | -0.57(-0.76%) |
Sep 25, 2024 | 74.86 | 75.68 | 74.53 | 74.86 | 1,899,166 | -0.97(-1.28%) |
Sep 24, 2024 | 76.02 | 76.53 | 75.36 | 75.83 | 1,276,643 | -0.35(-0.46%) |
Sep 23, 2024 | 76.07 | 76.59 | 75.58 | 76.18 | 2,298,618 | +0.43(+0.57%) |
Sep 20, 2024 | 74.87 | 75.81 | 74.32 | 75.75 | 3,812,957 | +0.73(+0.97%) |
Sep 19, 2024 | 75.61 | 76.14 | 74.82 | 75.02 | 1,940,237 | +1.13(+1.53%) |
Sep 18, 2024 | 74.25 | 74.60 | 73.44 | 73.89 | 1,820,932 | -0.32(-0.43%) |
Sep 17, 2024 | 74.81 | 74.94 | 73.81 | 74.21 | 2,555,611 | +0.18(+0.24%) |
Sep 16, 2024 | 74.01 | 74.93 | 73.47 | 74.03 | 1,633,055 | -0.03(-0.04%) |
Sep 13, 2024 | 73.75 | 75.09 | 73.58 | 74.06 | 1,495,980 | +0.56(+0.76%) |
Sep 12, 2024 | 73.53 | 74.29 | 73.07 | 73.50 | 2,156,719 | +0.16(+0.22%) |
Sep 11, 2024 | 70.89 | 73.81 | 70.81 | 73.34 | 2,386,558 | +2.34(+3.30%) |
Sep 10, 2024 | 71.60 | 71.70 | 70.56 | 71.00 | 2,880,650 | -0.27(-0.38%) |
Sep 09, 2024 | 72.69 | 73.14 | 71.18 | 71.27 | 3,300,906 | -1.18(-1.63%) |
Sep 06, 2024 | 74.99 | 75.34 | 72.12 | 72.45 | 2,462,914 | -2.26(-3.03%) |
Sep 05, 2024 | 74.92 | 75.69 | 74.11 | 74.71 | 2,228,492 | -0.55(-0.73%) |
Sep 04, 2024 | 74.95 | 76.93 | 74.30 | 75.26 | 2,407,103 | -0.78(-1.03%) |
Sep 03, 2024 | 78.58 | 80.24 | 75.81 | 76.04 | 3,410,515 | -2.69(-3.42%) |
Aug 30, 2024 | 80.06 | 80.82 | 78.05 | 78.73 | 4,434,202 | -0.78(-0.98%) |
Aug 29, 2024 | 83.01 | 83.88 | 77.64 | 79.51 | 14,464,612 | -17.03(-17.64%) |
Aug 28, 2024 | 96.89 | 98.26 | 95.36 | 96.54 | 4,040,780 | -0.44(-0.45%) |
Aug 27, 2024 | 97.21 | 97.78 | 96.33 | 96.98 | 1,836,045 | -0.81(-0.83%) |
Aug 26, 2024 | 99.28 | 99.91 | 97.11 | 97.79 | 1,652,515 | -1.22(-1.23%) |
Aug 23, 2024 | 98.00 | 99.50 | 97.31 | 99.01 | 1,039,357 | +1.90(+1.96%) |
Aug 22, 2024 | 98.90 | 99.64 | 96.81 | 97.11 | 1,447,108 | -0.82(-0.84%) |
Aug 21, 2024 | 98.49 | 98.62 | 97.38 | 97.93 | 845,166 | +0.32(+0.33%) |
Aug 20, 2024 | 97.93 | 99.12 | 96.88 | 97.61 | 987,547 | -0.32(-0.33%) |
Aug 19, 2024 | 96.96 | 97.93 | 95.56 | 97.93 | 1,099,878 | +1.24(+1.28%) |
Aug 16, 2024 | 95.20 | 96.84 | 94.32 | 96.69 | 1,763,789 | +1.18(+1.24%) |
Aug 15, 2024 | 96.50 | 97.54 | 95.40 | 95.51 | 1,292,197 | +0.43(+0.45%) |
Aug 14, 2024 | 93.25 | 95.21 | 92.00 | 95.08 | 1,623,064 | +2.26(+2.43%) |
Aug 13, 2024 | 92.02 | 94.82 | 91.00 | 92.82 | 1,565,991 | +0.80(+0.87%) |
Aug 12, 2024 | 90.36 | 92.25 | 88.70 | 92.02 | 1,310,516 | +1.66(+1.84%) |
Aug 09, 2024 | 88.77 | 91.24 | 88.77 | 90.36 | 2,163,991 | +1.71(+1.93%) |
Aug 08, 2024 | 86.64 | 89.24 | 86.00 | 88.65 | 1,293,067 | +2.89(+3.37%) |
Aug 07, 2024 | 85.83 | 88.90 | 85.67 | 85.76 | 2,102,783 | +1.96(+2.34%) |
Aug 06, 2024 | 84.08 | 84.30 | 82.08 | 83.80 | 2,975,391 | +0.95(+1.15%) |
Aug 05, 2024 | 80.59 | 84.99 | 79.68 | 82.85 | 2,254,832 | -3.84(-4.43%) |
Aug 02, 2024 | 88.97 | 89.65 | 86.02 | 86.69 | 2,180,205 | -4.69(-5.13%) |
Aug 01, 2024 | 94.32 | 94.40 | 90.41 | 91.38 | 1,167,281 | -2.56(-2.73%) |
Jul 31, 2024 | 93.68 | 94.86 | 92.35 | 93.94 | 741,144 | +1.12(+1.21%) |
Jul 30, 2024 | 94.71 | 95.29 | 91.70 | 92.82 | 822,286 | -1.41(-1.50%) |
Jul 29, 2024 | 93.90 | 94.56 | 92.30 | 94.23 | 1,117,613 | +0.75(+0.80%) |
Jul 26, 2024 | 94.36 | 95.18 | 91.89 | 93.48 | 1,321,774 | +0.37(+0.40%) |
Jul 25, 2024 | 92.75 | 95.06 | 90.92 | 93.11 | 1,565,457 | +0.42(+0.45%) |
Jul 24, 2024 | 94.76 | 96.30 | 92.42 | 92.69 | 1,631,546 | -3.36(-3.50%) |
Jul 23, 2024 | 95.00 | 97.24 | 94.78 | 96.05 | 1,121,136 | +1.03(+1.08%) |
Jul 22, 2024 | 94.94 | 96.99 | 94.00 | 95.02 | 1,293,250 | +0.99(+1.05%) |
Jul 19, 2024 | 94.53 | 94.72 | 92.64 | 94.03 | 1,412,036 | +0.11(+0.12%) |
Jul 18, 2024 | 96.75 | 96.75 | 93.25 | 93.92 | 1,758,963 | -2.27(-2.36%) |
Jul 17, 2024 | 99.04 | 99.42 | 95.90 | 96.19 | 1,726,261 | -4.20(-4.18%) |
Jul 16, 2024 | 99.40 | 100.73 | 98.26 | 100.39 | 1,771,255 | +1.92(+1.95%) |
Jul 15, 2024 | 97.00 | 99.24 | 96.28 | 98.47 | 1,568,168 | +2.39(+2.49%) |
Jul 12, 2024 | 93.19 | 96.42 | 92.82 | 96.08 | 1,603,302 | +2.83(+3.03%) |
Jul 11, 2024 | 93.88 | 95.87 | 92.84 | 93.25 | 1,109,920 | +0.46(+0.50%) |
Jul 10, 2024 | 95.00 | 95.00 | 91.14 | 92.79 | 1,442,123 | -1.85(-1.95%) |
Jul 09, 2024 | 98.00 | 98.32 | 91.60 | 94.64 | 2,134,168 | -3.41(-3.48%) |
Jul 08, 2024 | 96.14 | 98.25 | 95.77 | 98.05 | 2,013,348 | +1.70(+1.76%) |
Jul 05, 2024 | 93.08 | 96.55 | 92.79 | 96.35 | 1,239,115 | +2.56(+2.73%) |
Jul 03, 2024 | 94.01 | 94.77 | 93.41 | 93.79 | 563,728 | +0.18(+0.19%) |
Jul 02, 2024 | 94.84 | 96.22 | 93.14 | 93.61 | 1,113,530 | -0.94(-0.99%) |