Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 77.00 | 77.57 | 75.21 | 75.59 | 793,178 | -1.21(-1.58%) |
Sep 26, 2024 | 76.90 | 77.66 | 75.27 | 76.80 | 802,679 | +0.74(+0.97%) |
Sep 25, 2024 | 77.39 | 77.39 | 75.81 | 76.06 | 1,119,492 | -1.10(-1.43%) |
Sep 24, 2024 | 77.28 | 78.44 | 76.73 | 77.16 | 964,180 | -0.69(-0.89%) |
Sep 23, 2024 | 79.40 | 79.85 | 77.41 | 77.85 | 1,306,672 | +1.20(+1.57%) |
Sep 20, 2024 | 77.85 | 78.09 | 76.37 | 76.65 | 1,323,664 | -1.05(-1.35%) |
Sep 19, 2024 | 76.48 | 77.80 | 75.17 | 77.70 | 1,326,985 | +3.62(+4.89%) |
Sep 18, 2024 | 75.30 | 76.90 | 73.55 | 74.08 | 1,468,371 | -1.11(-1.48%) |
Sep 17, 2024 | 73.00 | 75.28 | 72.77 | 75.19 | 1,653,584 | +2.93(+4.05%) |
Sep 16, 2024 | 70.77 | 73.32 | 70.43 | 72.26 | 1,547,112 | +1.87(+2.66%) |
Sep 13, 2024 | 70.20 | 70.87 | 68.94 | 70.39 | 1,025,661 | +1.10(+1.59%) |
Sep 12, 2024 | 69.93 | 71.54 | 69.21 | 69.29 | 695,502 | -0.70(-1.00%) |
Sep 11, 2024 | 69.51 | 70.54 | 68.91 | 69.99 | 1,219,912 | +0.41(+0.59%) |
Sep 10, 2024 | 71.50 | 71.51 | 68.45 | 69.58 | 1,393,568 | -2.02(-2.82%) |
Sep 09, 2024 | 69.14 | 72.63 | 69.14 | 71.60 | 1,845,321 | +2.46(+3.56%) |
Sep 06, 2024 | 72.19 | 72.92 | 68.58 | 69.14 | 1,519,552 | -2.62(-3.65%) |
Sep 05, 2024 | 72.33 | 72.33 | 70.36 | 71.76 | 997,059 | -0.21(-0.29%) |
Sep 04, 2024 | 70.83 | 72.34 | 69.53 | 71.97 | 1,185,274 | +0.76(+1.07%) |
Sep 03, 2024 | 70.67 | 73.68 | 70.44 | 71.21 | 2,046,139 | -0.31(-0.43%) |
Aug 30, 2024 | 70.49 | 71.54 | 69.34 | 71.52 | 1,248,738 | +1.32(+1.88%) |
Aug 29, 2024 | 70.00 | 71.00 | 69.53 | 70.20 | 1,041,289 | +0.46(+0.66%) |
Aug 28, 2024 | 70.95 | 71.80 | 69.19 | 69.74 | 1,017,110 | -1.77(-2.48%) |
Aug 27, 2024 | 70.76 | 71.83 | 69.37 | 71.51 | 951,342 | +0.32(+0.45%) |
Aug 26, 2024 | 71.40 | 71.97 | 70.27 | 71.19 | 1,228,462 | +0.06(+0.08%) |
Aug 23, 2024 | 69.03 | 72.00 | 68.84 | 71.13 | 1,500,309 | +2.55(+3.72%) |
Aug 22, 2024 | 69.40 | 70.76 | 68.35 | 68.58 | 907,687 | -0.81(-1.17%) |
Aug 21, 2024 | 66.97 | 69.72 | 66.72 | 69.39 | 1,188,294 | +2.74(+4.11%) |
Aug 20, 2024 | 68.00 | 68.96 | 65.82 | 66.65 | 1,167,355 | -1.46(-2.14%) |
Aug 19, 2024 | 65.64 | 68.52 | 65.38 | 68.11 | 1,850,305 | +2.54(+3.87%) |
Aug 16, 2024 | 66.95 | 67.68 | 65.26 | 65.57 | 2,139,673 | -1.49(-2.22%) |
Aug 15, 2024 | 65.75 | 67.84 | 65.70 | 67.06 | 3,205,837 | +4.20(+6.68%) |
Aug 14, 2024 | 60.60 | 63.58 | 58.85 | 62.86 | 8,839,085 | -7.54(-10.71%) |
Aug 13, 2024 | 68.87 | 70.67 | 68.63 | 70.40 | 3,175,849 | +1.96(+2.86%) |
Aug 12, 2024 | 66.85 | 69.54 | 66.85 | 68.44 | 2,451,685 | +1.80(+2.70%) |
Aug 09, 2024 | 65.97 | 67.54 | 64.88 | 66.64 | 1,772,880 | +0.81(+1.23%) |
Aug 08, 2024 | 62.49 | 66.14 | 62.00 | 65.83 | 1,373,101 | +4.08(+6.61%) |
Aug 07, 2024 | 63.26 | 64.75 | 61.60 | 61.75 | 1,654,001 | -0.88(-1.41%) |
Aug 06, 2024 | 59.63 | 63.75 | 58.91 | 62.63 | 1,586,314 | +3.54(+5.99%) |
Aug 05, 2024 | 56.99 | 61.07 | 56.27 | 59.09 | 2,672,283 | -0.24(-0.40%) |
Aug 02, 2024 | 61.95 | 61.98 | 59.15 | 59.33 | 2,186,470 | -4.36(-6.85%) |
Aug 01, 2024 | 67.25 | 67.49 | 62.66 | 63.69 | 1,480,345 | -3.12(-4.67%) |
Jul 31, 2024 | 68.23 | 69.18 | 66.73 | 66.81 | 1,147,467 | -0.93(-1.37%) |
Jul 30, 2024 | 66.49 | 68.05 | 66.49 | 67.74 | 1,224,391 | +2.11(+3.21%) |
Jul 29, 2024 | 64.41 | 65.63 | 63.95 | 65.63 | 1,189,026 | +1.52(+2.37%) |
Jul 26, 2024 | 64.11 | 65.06 | 63.78 | 64.11 | 1,438,034 | +1.20(+1.91%) |
Jul 25, 2024 | 62.50 | 64.20 | 61.81 | 62.91 | 1,439,596 | +0.22(+0.35%) |
Jul 24, 2024 | 66.09 | 66.09 | 62.61 | 62.69 | 1,984,115 | -3.81(-5.73%) |
Jul 23, 2024 | 66.43 | 67.97 | 66.01 | 66.50 | 1,364,377 | +0.15(+0.23%) |
Jul 22, 2024 | 66.69 | 66.92 | 65.79 | 66.35 | 1,394,188 | -0.34(-0.51%) |
Jul 19, 2024 | 64.73 | 67.19 | 64.07 | 66.69 | 1,446,986 | +2.10(+3.25%) |
Jul 18, 2024 | 65.52 | 66.79 | 64.39 | 64.59 | 1,884,272 | -1.91(-2.87%) |
Jul 17, 2024 | 64.53 | 67.88 | 64.42 | 66.50 | 2,389,187 | +1.28(+1.96%) |
Jul 16, 2024 | 64.25 | 65.31 | 62.18 | 65.22 | 1,669,093 | +1.53(+2.40%) |
Jul 15, 2024 | 64.08 | 65.41 | 63.64 | 63.69 | 2,048,739 | -0.07(-0.11%) |
Jul 12, 2024 | 65.78 | 65.87 | 63.15 | 63.76 | 2,719,790 | -1.45(-2.22%) |
Jul 11, 2024 | 65.80 | 66.73 | 64.97 | 65.21 | 1,737,921 | -0.33(-0.50%) |
Jul 10, 2024 | 66.30 | 66.74 | 63.33 | 65.54 | 2,275,568 | -0.68(-1.03%) |
Jul 09, 2024 | 70.37 | 70.44 | 65.59 | 66.22 | 2,595,669 | -3.90(-5.56%) |
Jul 08, 2024 | 70.56 | 71.86 | 68.07 | 70.12 | 1,946,951 | -0.65(-0.92%) |
Jul 05, 2024 | 70.57 | 71.41 | 69.78 | 70.77 | 1,082,090 | +0.17(+0.24%) |
Jul 03, 2024 | 71.20 | 71.66 | 70.39 | 70.60 | 828,722 | -0.46(-0.65%) |
Jul 02, 2024 | 72.81 | 72.96 | 70.32 | 71.06 | 1,689,999 | -1.49(-2.05%) |