Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 77.01 | 77.97 | 76.42 | 77.78 | 90,896 | +1.87(+2.46%) |
Sep 25, 2024 | 76.67 | 76.67 | 75.61 | 75.91 | 96,208 | -0.59(-0.77%) |
Sep 24, 2024 | 76.03 | 76.92 | 76.03 | 76.50 | 78,518 | +0.99(+1.31%) |
Sep 23, 2024 | 76.18 | 76.52 | 75.01 | 75.51 | 74,689 | -0.35(-0.46%) |
Sep 20, 2024 | 76.74 | 77.03 | 75.28 | 75.86 | 350,744 | -1.65(-2.13%) |
Sep 19, 2024 | 78.34 | 78.34 | 76.42 | 77.51 | 79,129 | +0.98(+1.28%) |
Sep 18, 2024 | 75.24 | 78.70 | 75.23 | 76.53 | 116,239 | +0.92(+1.22%) |
Sep 17, 2024 | 75.36 | 76.71 | 74.52 | 75.61 | 97,382 | +1.04(+1.39%) |
Sep 16, 2024 | 74.53 | 75.24 | 73.78 | 74.57 | 65,250 | +0.76(+1.03%) |
Sep 13, 2024 | 73.20 | 74.06 | 72.85 | 73.81 | 119,605 | +1.38(+1.91%) |
Sep 12, 2024 | 71.75 | 72.77 | 71.00 | 72.43 | 81,207 | +0.66(+0.92%) |
Sep 11, 2024 | 71.34 | 72.07 | 69.78 | 71.77 | 132,393 | -0.16(-0.22%) |
Sep 10, 2024 | 72.06 | 72.06 | 70.68 | 71.93 | 69,501 | +0.34(+0.47%) |
Sep 09, 2024 | 71.87 | 72.60 | 71.03 | 71.59 | 90,270 | -0.65(-0.90%) |
Sep 06, 2024 | 72.91 | 73.57 | 71.95 | 72.24 | 61,713 | -0.85(-1.16%) |
Sep 05, 2024 | 74.98 | 74.98 | 72.77 | 73.09 | 160,448 | -1.11(-1.50%) |
Sep 04, 2024 | 74.85 | 75.55 | 73.92 | 74.20 | 194,187 | -1.06(-1.41%) |
Sep 03, 2024 | 76.59 | 76.70 | 74.93 | 75.26 | 198,323 | -2.37(-3.05%) |
Aug 30, 2024 | 77.93 | 78.18 | 76.36 | 77.63 | 113,936 | -0.48(-0.62%) |
Aug 29, 2024 | 77.78 | 79.05 | 75.67 | 78.11 | 124,509 | +1.15(+1.50%) |
Aug 28, 2024 | 76.69 | 77.63 | 76.36 | 76.96 | 247,873 | -0.17(-0.22%) |
Aug 27, 2024 | 77.23 | 77.40 | 76.43 | 77.13 | 91,348 | -0.28(-0.36%) |
Aug 26, 2024 | 77.47 | 78.43 | 77.38 | 77.41 | 101,436 | +0.79(+1.03%) |
Aug 23, 2024 | 75.51 | 77.56 | 75.22 | 76.62 | 153,817 | +1.79(+2.39%) |
Aug 22, 2024 | 74.90 | 75.47 | 74.56 | 74.83 | 206,915 | -0.40(-0.53%) |
Aug 21, 2024 | 75.55 | 75.78 | 74.72 | 75.23 | 71,189 | +0.33(+0.44%) |
Aug 20, 2024 | 75.02 | 75.32 | 74.26 | 74.90 | 160,803 | -0.48(-0.63%) |
Aug 19, 2024 | 75.34 | 75.68 | 74.88 | 75.38 | 88,467 | +0.27(+0.36%) |
Aug 16, 2024 | 73.92 | 75.11 | 73.27 | 75.11 | 124,678 | +1.09(+1.48%) |
Aug 15, 2024 | 72.88 | 75.06 | 71.95 | 74.01 | 152,341 | +2.94(+4.13%) |
Aug 14, 2024 | 71.26 | 71.90 | 70.20 | 71.08 | 177,294 | +0.18(+0.25%) |
Aug 13, 2024 | 71.08 | 71.83 | 70.24 | 70.90 | 141,643 | +0.60(+0.85%) |
Aug 12, 2024 | 71.44 | 71.44 | 70.10 | 70.30 | 97,698 | -1.14(-1.60%) |
Aug 09, 2024 | 73.46 | 73.46 | 71.34 | 71.45 | 104,358 | -2.32(-3.14%) |
Aug 08, 2024 | 72.75 | 74.19 | 72.08 | 73.77 | 117,975 | +1.55(+2.15%) |
Aug 07, 2024 | 74.14 | 74.35 | 71.70 | 72.21 | 123,973 | -0.71(-0.97%) |
Aug 06, 2024 | 72.40 | 73.35 | 71.66 | 72.92 | 238,720 | +0.27(+0.37%) |
Aug 05, 2024 | 74.74 | 74.74 | 72.32 | 72.65 | 181,928 | -5.04(-6.48%) |
Aug 02, 2024 | 76.86 | 79.52 | 76.13 | 77.69 | 268,798 | -2.08(-2.61%) |
Aug 01, 2024 | 84.89 | 85.59 | 79.10 | 79.77 | 237,800 | -4.46(-5.29%) |
Jul 31, 2024 | 84.18 | 87.03 | 81.38 | 84.23 | 344,364 | -5.37(-6.00%) |
Jul 30, 2024 | 88.96 | 90.12 | 88.61 | 89.60 | 70,641 | +0.53(+0.59%) |
Jul 29, 2024 | 90.42 | 90.42 | 87.87 | 89.07 | 74,516 | -1.05(-1.17%) |
Jul 26, 2024 | 91.48 | 91.48 | 89.17 | 90.13 | 138,686 | +0.01(+0.01%) |
Jul 25, 2024 | 89.74 | 90.81 | 89.25 | 90.12 | 168,736 | +1.12(+1.26%) |
Jul 24, 2024 | 89.80 | 90.23 | 88.34 | 88.99 | 151,547 | -0.76(-0.84%) |
Jul 23, 2024 | 89.36 | 90.44 | 88.11 | 89.75 | 125,351 | +0.37(+0.41%) |
Jul 22, 2024 | 88.96 | 90.22 | 86.98 | 89.38 | 142,423 | +0.55(+0.62%) |
Jul 19, 2024 | 90.16 | 90.25 | 88.52 | 88.83 | 118,767 | -0.64(-0.71%) |
Jul 18, 2024 | 90.73 | 92.00 | 89.44 | 89.47 | 132,804 | -2.03(-2.22%) |
Jul 17, 2024 | 92.07 | 94.31 | 91.39 | 91.50 | 129,617 | -1.12(-1.21%) |
Jul 16, 2024 | 89.21 | 93.00 | 89.12 | 92.63 | 145,415 | +4.11(+4.64%) |
Jul 15, 2024 | 88.34 | 89.56 | 87.58 | 88.52 | 91,899 | +1.28(+1.47%) |
Jul 12, 2024 | 87.58 | 87.99 | 86.43 | 87.23 | 75,106 | +0.87(+1.00%) |
Jul 11, 2024 | 84.82 | 87.11 | 84.39 | 86.37 | 103,821 | +3.58(+4.33%) |
Jul 10, 2024 | 82.38 | 82.93 | 81.62 | 82.78 | 57,298 | +1.00(+1.22%) |
Jul 09, 2024 | 82.60 | 82.83 | 81.56 | 81.79 | 63,341 | -1.11(-1.34%) |
Jul 08, 2024 | 82.88 | 83.97 | 82.88 | 82.90 | 45,347 | +0.86(+1.04%) |
Jul 05, 2024 | 81.82 | 82.52 | 81.43 | 82.05 | 48,590 | -0.52(-0.63%) |
Jul 03, 2024 | 83.44 | 83.53 | 81.93 | 82.56 | 32,794 | -0.25(-0.30%) |
Jul 02, 2024 | 82.73 | 83.11 | 81.99 | 82.81 | 59,223 | +0.44(+0.53%) |