Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 6,824,687 | +0.96(+1.12%) |
Sep 19, 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 5,311,057 | +5.08(+6.27%) |
Sep 18, 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 4,789,363 | +3.06(+3.93%) |
Sep 17, 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 2,348,206 | +2.67(+3.55%) |
Sep 16, 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 1,654,480 | -2.73(-3.50%) |
Sep 13, 2024 | 76.08 | 78.89 | 76.08 | 77.98 | 2,148,638 | +2.01(+2.65%) |
Sep 12, 2024 | 75.28 | 76.84 | 74.72 | 75.97 | 1,547,954 | +0.60(+0.80%) |
Sep 11, 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 2,383,476 | +4.51(+6.36%) |
Sep 10, 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 1,153,248 | +0.06(+0.08%) |
Sep 09, 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 1,824,792 | +2.26(+3.30%) |
Sep 06, 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 2,043,228 | -5.72(-7.70%) |
Sep 05, 2024 | 73.52 | 75.92 | 73.23 | 74.26 | 1,178,054 | +0.36(+0.49%) |
Sep 04, 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 2,281,527 | +2.02(+2.81%) |
Sep 03, 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 2,115,265 | -6.07(-7.79%) |
Aug 30, 2024 | 79.05 | 79.61 | 76.14 | 77.95 | 2,230,449 | +0.23(+0.30%) |
Aug 29, 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 1,612,450 | -1.07(-1.36%) |
Aug 28, 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 1,806,365 | -0.69(-0.87%) |
Aug 27, 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 1,753,579 | +0.05(+0.06%) |
Aug 26, 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 2,344,838 | +0.05(+0.06%) |
Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 2,418,755 | +1.09(+1.39%) |
Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 1,368,406 | -1.92(-2.39%) |
Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 2,320,310 | +1.66(+2.11%) |
Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 3,302,134 | +1.09(+1.41%) |
Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 3,161,027 | +0.83(+1.08%) |
Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 7,019,886 | +5.35(+7.51%) |
Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 8,239,655 | +4.29(+6.40%) |
Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 2,135,955 | +0.03(+0.04%) |
Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 2,312,561 | +0.26(+0.39%) |
Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 2,659,437 | +3.36(+5.30%) |
Aug 09, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 2,458,225 | +1.36(+2.19%) |
Aug 08, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 1,941,044 | +4.78(+8.36%) |
Aug 07, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 3,082,285 | -0.74(-1.28%) |
Aug 06, 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 2,349,452 | +1.69(+3.00%) |
Aug 05, 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 3,626,327 | -2.68(-4.55%) |
Aug 02, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 3,921,722 | -6.55(-10.00%) |
Aug 01, 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 1,645,283 | -4.20(-6.03%) |
Jul 31, 2024 | 69.00 | 71.54 | 67.45 | 69.68 | 2,799,183 | +4.53(+6.95%) |
Jul 30, 2024 | 69.03 | 69.80 | 63.49 | 65.15 | 3,635,998 | -4.06(-5.87%) |
Jul 29, 2024 | 71.29 | 71.87 | 69.15 | 69.21 | 1,210,399 | -1.29(-1.83%) |
Jul 26, 2024 | 69.31 | 71.27 | 68.59 | 70.50 | 1,967,855 | +3.05(+4.52%) |
Jul 25, 2024 | 69.51 | 70.09 | 67.21 | 67.45 | 2,438,398 | -2.72(-3.88%) |
Jul 24, 2024 | 71.75 | 71.98 | 70.12 | 70.17 | 1,860,576 | -2.97(-4.06%) |
Jul 23, 2024 | 73.12 | 75.65 | 73.00 | 73.14 | 1,237,752 | -0.61(-0.83%) |
Jul 22, 2024 | 73.00 | 73.96 | 71.73 | 73.75 | 1,817,613 | +1.73(+2.40%) |
Jul 19, 2024 | 74.91 | 74.94 | 71.92 | 72.02 | 2,339,246 | -2.51(-3.37%) |
Jul 18, 2024 | 76.60 | 76.91 | 72.07 | 74.53 | 3,052,109 | -1.29(-1.70%) |
Jul 17, 2024 | 78.14 | 79.08 | 74.94 | 75.82 | 2,288,231 | -4.66(-5.79%) |
Jul 16, 2024 | 80.00 | 80.93 | 78.90 | 80.48 | 1,812,976 | +1.04(+1.31%) |
Jul 15, 2024 | 78.61 | 80.21 | 78.40 | 79.44 | 1,516,672 | +1.04(+1.33%) |
Jul 12, 2024 | 76.69 | 79.33 | 75.69 | 78.40 | 1,595,557 | +1.64(+2.14%) |
Jul 11, 2024 | 77.28 | 78.20 | 75.37 | 76.76 | 1,058,947 | +0.21(+0.27%) |
Jul 10, 2024 | 75.67 | 77.14 | 75.33 | 76.55 | 1,158,782 | +1.44(+1.92%) |
Jul 09, 2024 | 77.24 | 77.49 | 74.08 | 75.11 | 1,367,566 | -1.44(-1.88%) |
Jul 08, 2024 | 75.33 | 77.28 | 75.28 | 76.55 | 2,165,081 | +1.99(+2.67%) |
Jul 05, 2024 | 73.90 | 75.54 | 72.62 | 74.56 | 2,338,341 | +0.70(+0.95%) |
Jul 03, 2024 | 72.67 | 73.87 | 71.92 | 73.86 | 710,703 | +1.00(+1.37%) |
Jul 02, 2024 | 71.65 | 74.24 | 71.65 | 72.86 | 1,487,871 | +0.12(+0.16%) |