Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.85 | 66.88 | 64.25 | 65.75 | 4,738,092 | +1.82(+2.85%) |
Sep 26, 2024 | 64.80 | 65.07 | 63.37 | 63.93 | 4,464,562 | +0.29(+0.46%) |
Sep 25, 2024 | 63.95 | 64.86 | 63.51 | 63.64 | 4,522,054 | -0.30(-0.47%) |
Sep 24, 2024 | 64.80 | 65.25 | 63.88 | 63.94 | 5,163,353 | -0.20(-0.31%) |
Sep 23, 2024 | 66.05 | 66.05 | 64.10 | 64.14 | 5,916,814 | -1.55(-2.36%) |
Sep 20, 2024 | 67.60 | 67.91 | 64.70 | 65.69 | 12,421,483 | -2.33(-3.43%) |
Sep 19, 2024 | 71.85 | 71.97 | 67.91 | 68.02 | 5,063,046 | -1.84(-2.63%) |
Sep 18, 2024 | 72.19 | 73.35 | 69.82 | 69.86 | 4,274,411 | -2.13(-2.96%) |
Sep 17, 2024 | 70.11 | 75.37 | 69.79 | 71.99 | 7,194,114 | +2.82(+4.08%) |
Sep 16, 2024 | 68.12 | 70.60 | 67.81 | 69.17 | 4,871,616 | +0.89(+1.30%) |
Sep 13, 2024 | 66.17 | 68.58 | 65.55 | 68.28 | 11,969,001 | -1.40(-2.01%) |
Sep 12, 2024 | 67.89 | 70.85 | 64.11 | 69.68 | 23,984,132 | -9.83(-12.36%) |
Sep 11, 2024 | 79.05 | 79.88 | 77.44 | 79.51 | 3,368,425 | +0.23(+0.29%) |
Sep 10, 2024 | 76.12 | 79.96 | 75.95 | 79.28 | 3,660,983 | +2.67(+3.49%) |
Sep 09, 2024 | 73.48 | 78.80 | 73.26 | 76.61 | 5,320,713 | +3.72(+5.10%) |
Sep 06, 2024 | 73.44 | 73.60 | 71.65 | 72.89 | 3,425,370 | -0.55(-0.75%) |
Sep 05, 2024 | 72.78 | 73.60 | 71.51 | 73.44 | 2,540,867 | +0.95(+1.31%) |
Sep 04, 2024 | 72.40 | 74.43 | 71.62 | 72.49 | 4,232,375 | -0.45(-0.62%) |
Sep 03, 2024 | 77.55 | 77.75 | 72.54 | 72.94 | 5,183,299 | -4.46(-5.76%) |
Aug 30, 2024 | 78.48 | 78.52 | 76.06 | 77.40 | 3,591,711 | -0.19(-0.24%) |
Aug 29, 2024 | 78.78 | 79.60 | 77.48 | 77.59 | 3,307,370 | -0.77(-0.98%) |
Aug 28, 2024 | 79.95 | 80.56 | 78.20 | 78.36 | 3,021,177 | -0.62(-0.79%) |
Aug 27, 2024 | 81.59 | 81.61 | 78.40 | 78.98 | 3,636,263 | -2.68(-3.28%) |
Aug 26, 2024 | 82.63 | 83.67 | 81.25 | 81.66 | 2,300,856 | -0.78(-0.95%) |
Aug 23, 2024 | 82.35 | 84.28 | 81.25 | 82.44 | 4,225,210 | +1.40(+1.73%) |
Aug 22, 2024 | 86.16 | 86.80 | 80.76 | 81.04 | 5,341,622 | -5.61(-6.47%) |
Aug 21, 2024 | 87.73 | 88.59 | 85.88 | 86.65 | 3,150,357 | -0.29(-0.33%) |
Aug 20, 2024 | 89.24 | 89.80 | 86.91 | 86.94 | 2,705,362 | -3.02(-3.36%) |
Aug 19, 2024 | 87.02 | 91.99 | 86.62 | 89.96 | 4,135,210 | +3.12(+3.59%) |
Aug 16, 2024 | 88.00 | 88.78 | 86.24 | 86.84 | 3,399,336 | +0.22(+0.25%) |
Aug 15, 2024 | 83.65 | 87.88 | 83.56 | 86.62 | 3,970,817 | +4.37(+5.31%) |
Aug 14, 2024 | 82.75 | 83.52 | 81.35 | 82.25 | 2,637,734 | -0.65(-0.78%) |
Aug 13, 2024 | 81.43 | 83.04 | 80.58 | 82.90 | 2,932,252 | +1.61(+1.98%) |
Aug 12, 2024 | 85.00 | 85.00 | 80.78 | 81.29 | 3,064,755 | -3.64(-4.29%) |
Aug 09, 2024 | 84.39 | 85.20 | 82.59 | 84.93 | 2,388,130 | +0.61(+0.72%) |
Aug 08, 2024 | 82.50 | 85.40 | 82.07 | 84.32 | 3,539,102 | +2.77(+3.40%) |
Aug 07, 2024 | 84.08 | 85.75 | 80.34 | 81.55 | 4,318,520 | -0.75(-0.91%) |
Aug 06, 2024 | 84.92 | 85.57 | 80.17 | 82.30 | 5,192,595 | -1.45(-1.73%) |
Aug 05, 2024 | 80.37 | 85.86 | 78.07 | 83.75 | 8,061,740 | -2.83(-3.27%) |
Aug 02, 2024 | 91.17 | 91.68 | 84.43 | 86.58 | 10,335,184 | -7.59(-8.06%) |
Aug 01, 2024 | 99.58 | 102.90 | 93.60 | 94.17 | 18,605,900 | -25.05(-21.01%) |
Jul 31, 2024 | 120.53 | 122.45 | 118.10 | 119.22 | 3,115,875 | +0.38(+0.32%) |
Jul 30, 2024 | 123.57 | 125.68 | 118.50 | 118.84 | 2,673,344 | -3.33(-2.73%) |
Jul 29, 2024 | 122.55 | 122.85 | 119.76 | 122.17 | 2,092,250 | +0.06(+0.05%) |
Jul 26, 2024 | 121.83 | 122.34 | 119.43 | 122.11 | 1,887,493 | +1.71(+1.42%) |
Jul 25, 2024 | 117.78 | 122.40 | 116.58 | 120.40 | 2,638,254 | +2.21(+1.87%) |
Jul 24, 2024 | 119.81 | 120.04 | 115.47 | 118.19 | 3,303,521 | -3.06(-2.52%) |
Jul 23, 2024 | 121.84 | 123.50 | 120.22 | 121.25 | 1,752,823 | -1.25(-1.02%) |
Jul 22, 2024 | 122.52 | 124.06 | 120.44 | 122.50 | 1,810,875 | +1.36(+1.12%) |
Jul 19, 2024 | 121.01 | 121.98 | 118.80 | 121.14 | 2,206,323 | -0.18(-0.15%) |
Jul 18, 2024 | 124.10 | 126.42 | 121.00 | 121.32 | 2,015,999 | -2.74(-2.20%) |
Jul 17, 2024 | 123.12 | 125.32 | 120.11 | 124.06 | 2,850,206 | -1.08(-0.87%) |
Jul 16, 2024 | 122.76 | 127.20 | 120.79 | 125.14 | 3,007,582 | +3.66(+3.01%) |
Jul 15, 2024 | 121.10 | 121.94 | 116.00 | 121.48 | 2,681,988 | +0.02(+0.02%) |
Jul 12, 2024 | 123.68 | 129.39 | 121.01 | 121.46 | 4,526,251 | -1.36(-1.11%) |
Jul 11, 2024 | 120.03 | 124.19 | 119.39 | 122.82 | 4,164,253 | +5.38(+4.58%) |
Jul 10, 2024 | 116.10 | 120.38 | 115.29 | 117.44 | 2,819,829 | +1.37(+1.18%) |
Jul 09, 2024 | 116.71 | 118.84 | 115.40 | 116.07 | 2,511,599 | -0.38(-0.33%) |
Jul 08, 2024 | 118.41 | 119.30 | 115.56 | 116.45 | 2,195,124 | -1.88(-1.59%) |
Jul 05, 2024 | 117.30 | 118.88 | 115.70 | 118.33 | 3,067,184 | +2.38(+2.05%) |
Jul 03, 2024 | 118.74 | 119.39 | 115.30 | 115.95 | 1,853,449 | -1.12(-0.96%) |
Jul 02, 2024 | 117.34 | 119.14 | 114.02 | 117.07 | 3,425,648 | +1.12(+0.97%) |