Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 99.00 | 99.40 | 95.03 | 97.98 | 2,620,213 | -2.22(-2.22%) |
Sep 18, 2024 | 102.00 | 102.46 | 99.02 | 100.20 | 1,311,529 | -1.56(-1.53%) |
Sep 17, 2024 | 99.74 | 102.27 | 99.10 | 101.76 | 1,621,112 | +2.84(+2.87%) |
Sep 16, 2024 | 97.01 | 101.19 | 96.80 | 98.92 | 2,333,782 | +2.36(+2.44%) |
Sep 13, 2024 | 94.94 | 98.57 | 94.58 | 96.56 | 2,824,308 | +4.03(+4.36%) |
Sep 12, 2024 | 90.13 | 93.05 | 88.53 | 92.53 | 1,968,663 | +2.95(+3.29%) |
Sep 11, 2024 | 84.46 | 89.96 | 84.39 | 89.58 | 2,965,011 | +5.61(+6.68%) |
Sep 10, 2024 | 84.19 | 84.95 | 81.59 | 83.97 | 1,808,451 | -0.10(-0.12%) |
Sep 09, 2024 | 79.00 | 85.13 | 78.47 | 84.07 | 2,721,162 | +4.90(+6.19%) |
Sep 06, 2024 | 76.05 | 80.44 | 76.03 | 79.17 | 2,330,976 | +3.12(+4.10%) |
Sep 05, 2024 | 75.25 | 76.86 | 73.60 | 76.05 | 1,075,761 | +1.51(+2.03%) |
Sep 04, 2024 | 74.47 | 75.39 | 72.91 | 74.54 | 1,649,279 | -1.74(-2.28%) |
Sep 03, 2024 | 75.30 | 77.53 | 74.20 | 76.28 | 1,930,052 | +0.85(+1.13%) |
Aug 30, 2024 | 78.35 | 79.19 | 74.12 | 75.43 | 2,446,909 | -2.81(-3.59%) |
Aug 29, 2024 | 82.81 | 83.83 | 76.24 | 78.24 | 4,733,084 | -0.70(-0.89%) |
Aug 28, 2024 | 81.85 | 82.99 | 78.37 | 78.94 | 3,902,791 | -3.58(-4.34%) |
Aug 27, 2024 | 83.03 | 84.00 | 82.04 | 82.52 | 1,895,545 | -1.17(-1.40%) |
Aug 26, 2024 | 82.70 | 84.65 | 81.99 | 83.69 | 1,621,408 | +1.23(+1.49%) |
Aug 23, 2024 | 81.88 | 82.83 | 81.17 | 82.46 | 1,214,721 | +2.02(+2.51%) |
Aug 22, 2024 | 80.74 | 81.64 | 79.57 | 80.44 | 1,308,982 | -0.23(-0.29%) |
Aug 21, 2024 | 79.95 | 81.49 | 79.65 | 80.67 | 2,280,049 | +3.36(+4.35%) |
Aug 20, 2024 | 77.51 | 79.26 | 76.65 | 77.31 | 997,866 | -0.81(-1.04%) |
Aug 19, 2024 | 76.62 | 79.70 | 76.45 | 78.12 | 2,240,847 | +1.16(+1.51%) |
Aug 16, 2024 | 74.27 | 77.06 | 73.98 | 76.96 | 2,023,548 | +1.63(+2.16%) |
Aug 15, 2024 | 72.19 | 76.10 | 72.12 | 75.33 | 3,028,451 | +6.97(+10.20%) |
Aug 14, 2024 | 68.69 | 70.75 | 68.29 | 68.36 | 1,702,282 | +0.55(+0.81%) |
Aug 13, 2024 | 66.62 | 68.23 | 66.25 | 67.81 | 1,340,717 | +1.08(+1.62%) |
Aug 12, 2024 | 67.14 | 68.54 | 66.28 | 66.73 | 1,362,903 | -0.01(-0.01%) |
Aug 09, 2024 | 66.60 | 67.97 | 65.79 | 66.74 | 1,349,516 | +0.27(+0.41%) |
Aug 08, 2024 | 65.11 | 67.99 | 65.06 | 66.47 | 1,636,561 | +1.50(+2.31%) |
Aug 07, 2024 | 66.38 | 68.10 | 64.87 | 64.97 | 1,290,926 | -1.39(-2.09%) |
Aug 06, 2024 | 67.51 | 67.51 | 66.08 | 66.36 | 1,716,866 | -0.86(-1.28%) |
Aug 05, 2024 | 65.65 | 68.30 | 65.15 | 67.22 | 2,296,367 | -1.97(-2.85%) |
Aug 02, 2024 | 68.26 | 71.11 | 67.11 | 69.19 | 1,490,529 | -0.83(-1.19%) |
Aug 01, 2024 | 72.47 | 74.50 | 69.82 | 70.02 | 1,662,603 | -2.72(-3.74%) |
Jul 31, 2024 | 71.95 | 74.72 | 71.50 | 72.74 | 2,095,322 | +1.15(+1.61%) |
Jul 30, 2024 | 71.56 | 73.17 | 71.15 | 71.59 | 1,868,732 | -0.33(-0.46%) |
Jul 29, 2024 | 72.06 | 73.55 | 70.56 | 71.92 | 2,154,111 | -0.05(-0.07%) |
Jul 26, 2024 | 72.00 | 72.38 | 71.02 | 71.97 | 2,158,737 | +0.22(+0.31%) |
Jul 25, 2024 | 72.87 | 73.90 | 71.56 | 71.75 | 1,812,601 | -1.25(-1.71%) |
Jul 24, 2024 | 74.70 | 75.92 | 72.81 | 73.00 | 1,566,576 | -2.77(-3.66%) |
Jul 23, 2024 | 78.20 | 78.50 | 75.20 | 75.77 | 1,549,727 | -3.10(-3.93%) |
Jul 22, 2024 | 78.08 | 79.50 | 77.63 | 78.87 | 2,406,339 | +1.56(+2.02%) |
Jul 19, 2024 | 76.40 | 77.87 | 73.63 | 77.31 | 3,021,165 | +1.56(+2.06%) |
Jul 18, 2024 | 75.76 | 76.77 | 71.66 | 75.75 | 7,391,076 | -0.75(-0.98%) |
Jul 17, 2024 | 86.32 | 89.00 | 76.16 | 76.50 | 15,702,044 | -25.57(-25.05%) |
Jul 16, 2024 | 100.50 | 102.24 | 99.30 | 102.07 | 1,838,853 | +2.07(+2.07%) |
Jul 15, 2024 | 102.19 | 103.07 | 98.52 | 100.00 | 2,049,819 | -3.22(-3.12%) |
Jul 12, 2024 | 104.40 | 105.63 | 102.69 | 103.22 | 858,025 | -1.01(-0.97%) |
Jul 11, 2024 | 102.00 | 105.10 | 101.24 | 104.23 | 1,209,713 | +3.29(+3.26%) |
Jul 10, 2024 | 102.43 | 102.58 | 100.76 | 100.94 | 1,029,123 | -1.49(-1.45%) |
Jul 09, 2024 | 104.04 | 104.04 | 101.50 | 102.43 | 1,297,265 | -1.66(-1.59%) |
Jul 08, 2024 | 107.06 | 107.20 | 103.90 | 104.09 | 1,382,159 | -2.08(-1.96%) |
Jul 05, 2024 | 108.62 | 109.36 | 105.26 | 106.17 | 1,011,945 | -2.30(-2.12%) |
Jul 03, 2024 | 106.83 | 108.83 | 106.32 | 108.47 | 676,996 | +2.32(+2.19%) |
Jul 02, 2024 | 108.48 | 108.95 | 104.80 | 106.15 | 1,630,805 | -1.70(-1.58%) |