Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 112.34 | 114.29 | 111.64 | 113.14 | 590,018 | +1.70(+1.53%) |
Sep 26, 2024 | 113.94 | 114.87 | 111.34 | 111.44 | 669,178 | -2.02(-1.78%) |
Sep 25, 2024 | 116.69 | 117.04 | 113.36 | 113.46 | 758,041 | -2.19(-1.89%) |
Sep 24, 2024 | 111.78 | 115.78 | 110.47 | 115.65 | 898,379 | +3.54(+3.16%) |
Sep 23, 2024 | 115.69 | 115.98 | 111.94 | 112.11 | 657,962 | -3.07(-2.67%) |
Sep 20, 2024 | 117.81 | 118.56 | 114.69 | 115.18 | 1,822,312 | -1.94(-1.66%) |
Sep 19, 2024 | 118.91 | 121.06 | 116.95 | 117.12 | 1,008,077 | +0.58(+0.50%) |
Sep 18, 2024 | 116.75 | 118.70 | 114.90 | 116.54 | 629,234 | -0.21(-0.18%) |
Sep 17, 2024 | 113.93 | 117.97 | 113.56 | 116.75 | 917,442 | +2.51(+2.20%) |
Sep 16, 2024 | 115.90 | 117.00 | 113.92 | 114.24 | 627,196 | -1.76(-1.52%) |
Sep 13, 2024 | 114.80 | 117.39 | 113.58 | 116.00 | 883,379 | +1.87(+1.64%) |
Sep 12, 2024 | 113.92 | 115.61 | 112.55 | 114.13 | 867,129 | +0.58(+0.51%) |
Sep 11, 2024 | 115.35 | 117.38 | 113.13 | 113.55 | 823,684 | -2.68(-2.31%) |
Sep 10, 2024 | 116.50 | 119.50 | 113.77 | 116.23 | 1,152,725 | +0.95(+0.82%) |
Sep 09, 2024 | 112.19 | 116.39 | 111.18 | 115.28 | 3,328,804 | +3.70(+3.32%) |
Sep 06, 2024 | 111.51 | 115.44 | 110.48 | 111.58 | 2,346,199 | -0.52(-0.46%) |
Sep 05, 2024 | 113.28 | 113.64 | 109.73 | 112.10 | 5,156,101 | +2.95(+2.70%) |
Sep 04, 2024 | 113.05 | 118.25 | 108.01 | 109.15 | 2,388,653 | -1.00(-0.91%) |
Sep 03, 2024 | 107.67 | 119.27 | 107.62 | 110.15 | 7,468,828 | +29.39(+36.39%) |
Aug 30, 2024 | 79.58 | 80.81 | 78.36 | 80.76 | 427,578 | +1.48(+1.87%) |
Aug 29, 2024 | 79.14 | 80.14 | 78.22 | 79.28 | 342,142 | +0.85(+1.08%) |
Aug 28, 2024 | 78.57 | 78.69 | 77.21 | 78.43 | 312,545 | -0.35(-0.44%) |
Aug 27, 2024 | 79.36 | 79.36 | 78.36 | 78.78 | 209,377 | -0.70(-0.88%) |
Aug 26, 2024 | 79.85 | 80.15 | 77.53 | 79.48 | 297,652 | +0.13(+0.16%) |
Aug 23, 2024 | 78.89 | 80.14 | 77.98 | 79.35 | 434,154 | +1.21(+1.55%) |
Aug 22, 2024 | 80.21 | 80.61 | 77.81 | 78.14 | 214,908 | -1.68(-2.10%) |
Aug 21, 2024 | 79.43 | 80.50 | 78.95 | 79.82 | 304,261 | +0.81(+1.03%) |
Aug 20, 2024 | 78.70 | 79.67 | 78.02 | 79.01 | 501,371 | -0.02(-0.03%) |
Aug 19, 2024 | 78.91 | 79.73 | 77.72 | 79.03 | 492,616 | +0.13(+0.16%) |
Aug 16, 2024 | 78.29 | 79.20 | 77.55 | 78.90 | 294,446 | +0.46(+0.59%) |
Aug 15, 2024 | 79.45 | 79.68 | 77.79 | 78.44 | 391,901 | +1.49(+1.94%) |
Aug 14, 2024 | 77.28 | 77.56 | 76.32 | 76.95 | 326,519 | -0.27(-0.35%) |
Aug 13, 2024 | 78.47 | 79.30 | 76.39 | 77.22 | 475,989 | -0.88(-1.13%) |
Aug 12, 2024 | 78.33 | 79.64 | 77.50 | 78.10 | 605,534 | +0.21(+0.27%) |
Aug 09, 2024 | 73.68 | 78.13 | 73.64 | 77.89 | 769,663 | +4.25(+5.77%) |
Aug 08, 2024 | 71.12 | 73.68 | 70.87 | 73.64 | 694,931 | +3.12(+4.42%) |
Aug 07, 2024 | 73.78 | 74.83 | 70.45 | 70.52 | 612,658 | -3.41(-4.61%) |
Aug 06, 2024 | 72.85 | 76.04 | 72.51 | 73.93 | 599,546 | +1.19(+1.64%) |
Aug 05, 2024 | 72.28 | 74.52 | 71.45 | 72.74 | 962,677 | -2.93(-3.87%) |
Aug 02, 2024 | 76.25 | 77.40 | 74.64 | 75.67 | 1,015,363 | -2.92(-3.72%) |
Aug 01, 2024 | 78.80 | 79.73 | 78.08 | 78.59 | 627,647 | -0.30(-0.38%) |
Jul 31, 2024 | 80.23 | 80.59 | 77.61 | 78.89 | 1,152,180 | -1.01(-1.26%) |
Jul 30, 2024 | 83.21 | 83.81 | 79.73 | 79.90 | 801,289 | -2.98(-3.60%) |
Jul 29, 2024 | 84.03 | 85.47 | 82.41 | 82.88 | 495,499 | -1.17(-1.39%) |
Jul 26, 2024 | 84.39 | 85.14 | 83.17 | 84.05 | 584,978 | +0.40(+0.48%) |
Jul 25, 2024 | 85.60 | 87.71 | 83.37 | 83.65 | 579,580 | -1.51(-1.77%) |
Jul 24, 2024 | 83.77 | 86.14 | 83.77 | 85.16 | 719,337 | +1.21(+1.44%) |
Jul 23, 2024 | 83.60 | 84.98 | 83.17 | 83.95 | 461,649 | -0.10(-0.12%) |
Jul 22, 2024 | 82.37 | 84.37 | 81.81 | 84.05 | 895,155 | +2.42(+2.96%) |
Jul 19, 2024 | 80.42 | 82.44 | 79.37 | 81.63 | 836,669 | +2.07(+2.60%) |
Jul 18, 2024 | 81.68 | 83.98 | 79.16 | 79.56 | 808,417 | -1.81(-2.22%) |
Jul 17, 2024 | 82.10 | 83.00 | 78.59 | 81.37 | 1,083,791 | -1.87(-2.25%) |
Jul 16, 2024 | 85.00 | 85.61 | 82.92 | 83.24 | 1,173,291 | -0.93(-1.10%) |
Jul 15, 2024 | 82.93 | 84.47 | 82.22 | 84.17 | 1,084,710 | +1.78(+2.16%) |
Jul 12, 2024 | 83.12 | 83.50 | 81.99 | 82.39 | 954,473 | +0.43(+0.52%) |
Jul 11, 2024 | 82.65 | 83.36 | 81.00 | 81.96 | 901,200 | +0.98(+1.21%) |
Jul 10, 2024 | 81.30 | 81.58 | 80.37 | 80.98 | 645,182 | +0.05(+0.06%) |
Jul 09, 2024 | 79.32 | 81.65 | 79.17 | 80.93 | 888,420 | +1.58(+1.99%) |
Jul 08, 2024 | 78.92 | 80.34 | 78.47 | 79.35 | 710,121 | +1.56(+2.01%) |
Jul 05, 2024 | 76.41 | 78.17 | 75.65 | 77.79 | 373,244 | +1.53(+2.01%) |
Jul 03, 2024 | 75.97 | 76.85 | 75.50 | 76.26 | 204,276 | +0.20(+0.26%) |
Jul 02, 2024 | 76.80 | 77.16 | 75.27 | 76.06 | 508,403 | -0.88(-1.14%) |