Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 102.70 | 113.51 | 93.02 | 112.17 | 2,925,268 | +24.72(+28.27%) |
Sep 13, 2024 | 82.46 | 87.90 | 81.94 | 87.45 | 519,170 | +5.77(+7.06%) |
Sep 12, 2024 | 85.32 | 85.32 | 80.80 | 81.68 | 375,796 | -3.95(-4.61%) |
Sep 11, 2024 | 86.98 | 87.02 | 84.38 | 85.63 | 236,419 | -1.86(-2.13%) |
Sep 10, 2024 | 89.81 | 89.89 | 86.71 | 87.49 | 323,778 | -1.75(-1.96%) |
Sep 09, 2024 | 85.26 | 89.32 | 85.26 | 89.24 | 475,435 | +2.99(+3.47%) |
Sep 06, 2024 | 85.19 | 86.31 | 81.62 | 86.25 | 1,038,655 | +1.29(+1.52%) |
Sep 05, 2024 | 84.63 | 85.10 | 83.02 | 84.96 | 279,733 | +0.38(+0.45%) |
Sep 04, 2024 | 83.08 | 85.06 | 82.48 | 84.58 | 277,899 | +0.94(+1.12%) |
Sep 03, 2024 | 83.51 | 86.50 | 83.18 | 83.64 | 427,080 | -1.49(-1.75%) |
Aug 30, 2024 | 86.37 | 86.77 | 83.16 | 85.13 | 246,103 | -0.37(-0.43%) |
Aug 29, 2024 | 85.94 | 87.40 | 85.00 | 85.50 | 286,925 | +0.83(+0.98%) |
Aug 28, 2024 | 83.36 | 85.02 | 82.91 | 84.67 | 165,133 | +0.39(+0.46%) |
Aug 27, 2024 | 83.76 | 84.94 | 83.00 | 84.28 | 224,654 | +0.14(+0.17%) |
Aug 26, 2024 | 85.85 | 86.09 | 83.15 | 84.14 | 230,885 | -1.18(-1.38%) |
Aug 23, 2024 | 84.13 | 87.70 | 82.61 | 85.32 | 388,625 | +2.32(+2.80%) |
Aug 22, 2024 | 82.90 | 84.62 | 82.00 | 83.00 | 262,658 | +0.34(+0.41%) |
Aug 21, 2024 | 76.50 | 82.95 | 75.79 | 82.66 | 401,764 | +6.36(+8.34%) |
Aug 20, 2024 | 74.90 | 77.46 | 73.61 | 76.30 | 200,768 | +1.42(+1.90%) |
Aug 19, 2024 | 71.35 | 74.99 | 71.35 | 74.88 | 248,117 | +3.32(+4.64%) |
Aug 16, 2024 | 71.83 | 71.96 | 70.33 | 71.56 | 212,193 | -0.35(-0.49%) |
Aug 15, 2024 | 71.85 | 72.65 | 70.35 | 71.91 | 184,442 | +1.91(+2.73%) |
Aug 14, 2024 | 71.79 | 72.03 | 69.76 | 70.00 | 282,865 | -1.44(-2.02%) |
Aug 13, 2024 | 72.46 | 73.01 | 71.35 | 71.44 | 228,759 | -0.71(-0.98%) |
Aug 12, 2024 | 69.78 | 73.55 | 68.60 | 72.15 | 224,125 | +2.16(+3.09%) |
Aug 09, 2024 | 70.41 | 70.68 | 68.94 | 69.99 | 482,045 | -0.25(-0.36%) |
Aug 08, 2024 | 68.52 | 70.52 | 64.67 | 70.24 | 422,227 | +2.80(+4.15%) |
Aug 07, 2024 | 71.30 | 71.40 | 66.96 | 67.44 | 406,577 | -3.72(-5.23%) |
Aug 06, 2024 | 72.15 | 74.42 | 69.63 | 71.16 | 364,099 | -0.58(-0.80%) |
Aug 05, 2024 | 65.11 | 73.49 | 65.11 | 71.73 | 325,126 | -1.42(-1.95%) |
Aug 02, 2024 | 73.65 | 74.27 | 71.02 | 73.16 | 295,417 | -3.06(-4.01%) |
Aug 01, 2024 | 79.52 | 80.56 | 75.75 | 76.22 | 238,445 | -3.72(-4.65%) |
Jul 31, 2024 | 78.46 | 81.78 | 76.61 | 79.94 | 284,168 | +2.04(+2.62%) |
Jul 30, 2024 | 79.99 | 81.07 | 77.29 | 77.90 | 166,428 | -1.22(-1.54%) |
Jul 29, 2024 | 81.68 | 81.78 | 78.45 | 79.12 | 315,606 | -2.49(-3.05%) |
Jul 26, 2024 | 81.42 | 83.17 | 81.23 | 81.61 | 160,942 | +1.66(+2.08%) |
Jul 25, 2024 | 80.65 | 82.17 | 79.32 | 79.95 | 263,735 | -0.35(-0.44%) |
Jul 24, 2024 | 81.61 | 83.54 | 80.02 | 80.30 | 139,044 | -2.21(-2.68%) |
Jul 23, 2024 | 81.11 | 83.23 | 81.11 | 82.51 | 178,898 | +1.37(+1.69%) |
Jul 22, 2024 | 79.37 | 81.21 | 78.77 | 81.14 | 235,046 | +2.18(+2.76%) |
Jul 19, 2024 | 80.33 | 80.52 | 77.53 | 78.96 | 234,370 | -0.87(-1.09%) |
Jul 18, 2024 | 80.66 | 82.01 | 79.02 | 79.83 | 229,712 | -0.67(-0.83%) |
Jul 17, 2024 | 82.38 | 83.89 | 79.15 | 80.50 | 921,185 | -3.51(-4.18%) |
Jul 16, 2024 | 82.82 | 84.75 | 81.59 | 84.01 | 669,473 | +2.56(+3.14%) |
Jul 15, 2024 | 78.80 | 82.09 | 78.05 | 81.45 | 594,311 | +2.80(+3.56%) |
Jul 12, 2024 | 78.91 | 80.73 | 77.94 | 78.65 | 257,560 | +0.66(+0.85%) |
Jul 11, 2024 | 75.91 | 79.78 | 75.23 | 77.99 | 405,515 | +3.47(+4.66%) |
Jul 10, 2024 | 75.12 | 77.19 | 73.87 | 74.52 | 251,701 | +0.89(+1.21%) |
Jul 09, 2024 | 72.17 | 73.78 | 72.17 | 73.63 | 252,066 | +1.30(+1.80%) |
Jul 08, 2024 | 73.92 | 74.60 | 71.58 | 72.33 | 356,600 | -0.54(-0.74%) |
Jul 05, 2024 | 71.42 | 73.27 | 70.52 | 72.87 | 140,640 | +0.82(+1.14%) |
Jul 03, 2024 | 72.67 | 73.54 | 71.31 | 72.05 | 205,183 | -0.95(-1.30%) |
Jul 02, 2024 | 75.53 | 75.56 | 71.34 | 73.00 | 312,862 | -2.51(-3.32%) |