Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 86.51 | 86.63 | 84.49 | 85.57 | 3,747,857 | +1.02(+1.21%) |
Sep 25, 2024 | 85.09 | 85.41 | 84.07 | 84.55 | 3,024,497 | -0.84(-0.98%) |
Sep 24, 2024 | 85.02 | 85.42 | 83.75 | 85.39 | 3,462,581 | +0.72(+0.85%) |
Sep 23, 2024 | 84.55 | 84.99 | 84.01 | 84.67 | 3,139,363 | +0.65(+0.77%) |
Sep 20, 2024 | 83.95 | 84.56 | 82.73 | 84.02 | 4,089,074 | -0.57(-0.67%) |
Sep 19, 2024 | 84.63 | 85.42 | 83.38 | 84.59 | 5,069,219 | +4.09(+5.08%) |
Sep 18, 2024 | 81.53 | 83.67 | 80.28 | 80.50 | 5,678,602 | -0.78(-0.96%) |
Sep 17, 2024 | 82.15 | 82.79 | 80.28 | 81.28 | 3,484,998 | +0.07(+0.09%) |
Sep 16, 2024 | 80.71 | 81.30 | 79.93 | 81.21 | 2,635,425 | +0.38(+0.47%) |
Sep 13, 2024 | 79.88 | 81.29 | 79.77 | 80.83 | 4,017,936 | +1.17(+1.47%) |
Sep 12, 2024 | 77.99 | 79.81 | 77.02 | 79.66 | 4,555,185 | +1.96(+2.52%) |
Sep 11, 2024 | 75.40 | 78.14 | 71.77 | 77.70 | 8,989,539 | +2.27(+3.01%) |
Sep 10, 2024 | 75.26 | 75.59 | 73.24 | 75.43 | 3,421,495 | +0.95(+1.28%) |
Sep 09, 2024 | 73.81 | 75.01 | 73.00 | 74.48 | 4,144,718 | +2.36(+3.27%) |
Sep 06, 2024 | 76.09 | 76.77 | 71.72 | 72.12 | 7,081,850 | -3.89(-5.12%) |
Sep 05, 2024 | 76.54 | 77.77 | 74.97 | 76.01 | 4,475,981 | -0.56(-0.73%) |
Sep 04, 2024 | 76.29 | 78.06 | 76.00 | 76.57 | 5,207,332 | -0.57(-0.74%) |
Sep 03, 2024 | 80.79 | 80.95 | 76.00 | 77.14 | 6,590,687 | -5.06(-6.16%) |
Aug 30, 2024 | 80.99 | 82.45 | 79.42 | 82.20 | 4,147,139 | +2.17(+2.71%) |
Aug 29, 2024 | 80.90 | 82.34 | 79.56 | 80.03 | 5,450,101 | -0.04(-0.05%) |
Aug 28, 2024 | 81.36 | 81.53 | 78.64 | 80.07 | 3,493,137 | -1.44(-1.77%) |
Aug 27, 2024 | 80.61 | 81.73 | 80.13 | 81.51 | 2,648,210 | +0.34(+0.42%) |
Aug 26, 2024 | 82.24 | 82.57 | 80.47 | 81.17 | 3,294,657 | -0.64(-0.78%) |
Aug 23, 2024 | 80.75 | 82.24 | 79.77 | 81.81 | 5,118,821 | +2.43(+3.06%) |
Aug 22, 2024 | 82.16 | 82.42 | 78.85 | 79.38 | 4,335,739 | -1.98(-2.43%) |
Aug 21, 2024 | 80.94 | 81.97 | 80.19 | 81.36 | 3,536,097 | +0.87(+1.08%) |
Aug 20, 2024 | 80.72 | 81.46 | 79.93 | 80.49 | 2,794,015 | -0.44(-0.54%) |
Aug 19, 2024 | 78.87 | 80.93 | 78.52 | 80.93 | 3,293,721 | +2.26(+2.87%) |
Aug 16, 2024 | 77.50 | 79.01 | 77.43 | 78.67 | 3,257,030 | +0.41(+0.52%) |
Aug 15, 2024 | 76.78 | 78.38 | 76.57 | 78.26 | 4,303,065 | +3.78(+5.08%) |
Aug 14, 2024 | 74.14 | 74.95 | 72.97 | 74.48 | 4,921,490 | +0.71(+0.96%) |
Aug 13, 2024 | 71.63 | 73.88 | 71.53 | 73.77 | 4,378,376 | +3.45(+4.91%) |
Aug 12, 2024 | 70.70 | 71.32 | 69.43 | 70.32 | 5,016,981 | +0.08(+0.11%) |
Aug 09, 2024 | 69.02 | 70.85 | 68.53 | 70.24 | 4,320,892 | +0.85(+1.22%) |
Aug 08, 2024 | 66.90 | 69.65 | 66.10 | 69.39 | 4,344,258 | +4.48(+6.90%) |
Aug 07, 2024 | 68.69 | 69.86 | 64.70 | 64.91 | 6,390,796 | -1.39(-2.10%) |
Aug 06, 2024 | 65.21 | 69.13 | 64.68 | 66.30 | 8,439,384 | +1.77(+2.74%) |
Aug 05, 2024 | 62.21 | 67.01 | 61.71 | 64.53 | 13,253,303 | -6.24(-8.82%) |
Aug 02, 2024 | 71.91 | 72.44 | 68.97 | 70.77 | 11,936,397 | -4.24(-5.65%) |
Aug 01, 2024 | 79.10 | 80.06 | 73.50 | 75.01 | 9,580,514 | -3.22(-4.12%) |
Jul 31, 2024 | 77.60 | 79.47 | 77.04 | 78.23 | 5,981,989 | +3.49(+4.67%) |
Jul 30, 2024 | 76.54 | 76.98 | 73.30 | 74.74 | 4,296,301 | -1.17(-1.54%) |
Jul 29, 2024 | 76.46 | 76.90 | 75.08 | 75.91 | 4,300,867 | +0.07(+0.09%) |
Jul 26, 2024 | 74.95 | 76.96 | 74.63 | 75.84 | 5,798,018 | +2.42(+3.30%) |
Jul 25, 2024 | 74.65 | 77.18 | 73.06 | 73.42 | 9,363,690 | -1.22(-1.63%) |
Jul 24, 2024 | 77.93 | 78.09 | 74.23 | 74.64 | 7,655,209 | -5.48(-6.84%) |
Jul 23, 2024 | 80.46 | 81.42 | 79.91 | 80.12 | 3,691,651 | -0.42(-0.52%) |
Jul 22, 2024 | 79.83 | 80.79 | 78.98 | 80.54 | 5,220,347 | +2.43(+3.11%) |
Jul 19, 2024 | 79.61 | 80.34 | 77.68 | 78.11 | 4,254,909 | -1.68(-2.11%) |
Jul 18, 2024 | 82.40 | 82.84 | 78.85 | 79.79 | 5,753,532 | -1.94(-2.37%) |
Jul 17, 2024 | 82.56 | 83.35 | 81.59 | 81.73 | 4,536,652 | -3.64(-4.26%) |
Jul 16, 2024 | 84.47 | 85.48 | 84.12 | 85.37 | 3,095,649 | +1.47(+1.75%) |
Jul 15, 2024 | 84.12 | 85.36 | 83.06 | 83.90 | 8,530,094 | +0.68(+0.82%) |
Jul 12, 2024 | 82.21 | 84.87 | 82.05 | 83.22 | 4,657,210 | +1.46(+1.79%) |
Jul 11, 2024 | 84.01 | 84.40 | 81.48 | 81.76 | 5,662,481 | -2.16(-2.57%) |
Jul 10, 2024 | 82.11 | 84.13 | 81.98 | 83.92 | 2,488,707 | +2.35(+2.88%) |
Jul 09, 2024 | 81.77 | 82.17 | 81.46 | 81.57 | 2,142,607 | +0.20(+0.25%) |
Jul 08, 2024 | 81.48 | 81.80 | 80.89 | 81.37 | 2,516,462 | +0.25(+0.31%) |
Jul 05, 2024 | 79.90 | 81.31 | 79.60 | 81.12 | 3,205,707 | +1.34(+1.68%) |
Jul 03, 2024 | 78.63 | 79.97 | 78.62 | 79.78 | 1,889,732 | +0.99(+1.26%) |
Jul 02, 2024 | 76.60 | 78.82 | 76.55 | 78.79 | 2,921,121 | +1.51(+1.95%) |