Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 85.55 | 86.73 | 84.80 | 85.94 | 894,029 | +1.67(+1.98%) |
Sep 26, 2024 | 83.75 | 84.57 | 83.21 | 84.27 | 1,101,290 | +1.52(+1.84%) |
Sep 25, 2024 | 83.20 | 84.53 | 81.36 | 82.75 | 3,033,626 | -4.68(-5.35%) |
Sep 24, 2024 | 88.32 | 88.86 | 86.51 | 87.43 | 1,788,534 | -0.77(-0.87%) |
Sep 23, 2024 | 88.47 | 89.45 | 87.09 | 88.20 | 839,006 | +0.97(+1.11%) |
Sep 20, 2024 | 88.08 | 88.61 | 86.91 | 87.23 | 2,010,253 | -2.40(-2.68%) |
Sep 19, 2024 | 88.78 | 89.70 | 87.60 | 89.63 | 936,283 | +3.01(+3.47%) |
Sep 18, 2024 | 87.27 | 89.37 | 85.86 | 86.62 | 1,173,272 | -0.13(-0.15%) |
Sep 17, 2024 | 87.49 | 87.76 | 85.51 | 86.75 | 868,007 | +0.34(+0.39%) |
Sep 16, 2024 | 86.89 | 87.19 | 85.29 | 86.41 | 1,063,873 | +0.37(+0.43%) |
Sep 13, 2024 | 83.58 | 86.19 | 83.50 | 86.04 | 888,339 | +3.90(+4.75%) |
Sep 12, 2024 | 80.25 | 82.76 | 80.25 | 82.14 | 716,707 | +2.43(+3.05%) |
Sep 11, 2024 | 79.56 | 79.94 | 77.29 | 79.71 | 1,276,471 | -0.79(-0.98%) |
Sep 10, 2024 | 80.40 | 80.69 | 78.87 | 80.50 | 593,455 | +0.46(+0.57%) |
Sep 09, 2024 | 79.35 | 81.10 | 78.81 | 80.04 | 847,020 | +0.69(+0.87%) |
Sep 06, 2024 | 79.13 | 81.34 | 79.03 | 79.35 | 1,102,389 | +0.49(+0.62%) |
Sep 05, 2024 | 78.78 | 79.92 | 78.10 | 78.86 | 1,141,957 | -1.16(-1.45%) |
Sep 04, 2024 | 80.41 | 80.67 | 78.81 | 80.02 | 1,028,582 | -0.92(-1.14%) |
Sep 03, 2024 | 83.61 | 84.31 | 80.41 | 80.94 | 841,634 | -2.77(-3.31%) |
Aug 30, 2024 | 84.19 | 84.57 | 81.91 | 83.71 | 1,009,587 | +0.29(+0.35%) |
Aug 29, 2024 | 83.63 | 84.15 | 82.28 | 83.42 | 740,334 | +0.26(+0.31%) |
Aug 28, 2024 | 82.90 | 84.19 | 82.63 | 83.16 | 1,799,898 | -0.66(-0.79%) |
Aug 27, 2024 | 83.97 | 84.58 | 83.30 | 83.82 | 2,460,239 | -1.05(-1.24%) |
Aug 26, 2024 | 86.81 | 86.81 | 84.44 | 84.87 | 1,838,263 | -0.96(-1.12%) |
Aug 23, 2024 | 82.68 | 85.95 | 82.17 | 85.83 | 1,681,594 | +4.05(+4.95%) |
Aug 22, 2024 | 82.00 | 82.41 | 81.26 | 81.78 | 797,576 | -0.46(-0.56%) |
Aug 21, 2024 | 81.44 | 83.23 | 81.18 | 82.24 | 1,519,653 | +1.96(+2.44%) |
Aug 20, 2024 | 81.50 | 81.90 | 80.03 | 80.28 | 653,203 | -1.03(-1.27%) |
Aug 19, 2024 | 79.95 | 81.50 | 79.68 | 81.31 | 783,835 | +2.04(+2.57%) |
Aug 16, 2024 | 79.53 | 80.91 | 78.73 | 79.27 | 829,441 | -0.65(-0.81%) |
Aug 15, 2024 | 79.95 | 80.50 | 78.51 | 79.92 | 861,029 | +0.83(+1.05%) |
Aug 14, 2024 | 81.27 | 81.75 | 78.75 | 79.09 | 955,989 | -1.31(-1.63%) |
Aug 13, 2024 | 80.00 | 81.31 | 79.20 | 80.40 | 1,013,001 | +1.13(+1.43%) |
Aug 12, 2024 | 80.25 | 80.59 | 78.83 | 79.27 | 843,752 | -0.90(-1.12%) |
Aug 09, 2024 | 80.00 | 80.94 | 79.67 | 80.17 | 869,992 | +0.46(+0.58%) |
Aug 08, 2024 | 78.65 | 80.08 | 77.85 | 79.71 | 868,257 | +2.64(+3.43%) |
Aug 07, 2024 | 81.45 | 81.98 | 76.92 | 77.07 | 1,131,492 | -2.93(-3.66%) |
Aug 06, 2024 | 77.64 | 81.88 | 76.80 | 80.00 | 1,361,629 | +2.15(+2.77%) |
Aug 05, 2024 | 73.67 | 79.00 | 73.35 | 77.85 | 1,662,487 | -2.98(-3.69%) |
Aug 02, 2024 | 79.83 | 81.56 | 78.27 | 80.83 | 1,591,275 | -1.84(-2.23%) |
Aug 01, 2024 | 86.27 | 86.97 | 81.83 | 82.67 | 1,196,157 | -3.13(-3.65%) |
Jul 31, 2024 | 85.78 | 88.02 | 84.45 | 85.80 | 1,452,669 | +0.32(+0.37%) |
Jul 30, 2024 | 84.99 | 86.11 | 83.97 | 85.48 | 1,157,900 | +0.73(+0.86%) |
Jul 29, 2024 | 83.89 | 85.11 | 82.86 | 84.76 | 1,273,649 | +1.27(+1.52%) |
Jul 26, 2024 | 83.41 | 84.63 | 82.72 | 83.49 | 1,917,025 | +2.29(+2.82%) |
Jul 25, 2024 | 80.11 | 83.15 | 79.11 | 81.20 | 1,233,558 | +1.69(+2.13%) |
Jul 24, 2024 | 81.03 | 82.33 | 79.48 | 79.50 | 1,186,259 | -1.89(-2.33%) |
Jul 23, 2024 | 79.50 | 81.98 | 79.07 | 81.40 | 1,080,552 | +1.10(+1.37%) |
Jul 22, 2024 | 80.13 | 80.53 | 78.05 | 80.30 | 1,219,409 | +0.56(+0.70%) |
Jul 19, 2024 | 79.12 | 80.47 | 78.16 | 79.74 | 1,346,511 | +0.10(+0.13%) |
Jul 18, 2024 | 81.34 | 83.47 | 79.54 | 79.64 | 3,866,747 | -0.82(-1.02%) |
Jul 17, 2024 | 80.92 | 82.52 | 80.46 | 80.46 | 1,511,906 | -1.41(-1.72%) |
Jul 16, 2024 | 77.25 | 82.13 | 77.14 | 81.86 | 2,157,145 | +5.50(+7.21%) |
Jul 15, 2024 | 76.26 | 77.20 | 76.06 | 76.36 | 1,387,226 | +0.48(+0.63%) |
Jul 12, 2024 | 74.66 | 77.94 | 74.32 | 75.88 | 2,961,405 | +2.33(+3.17%) |
Jul 11, 2024 | 69.38 | 73.87 | 69.34 | 73.55 | 2,632,029 | +6.88(+10.32%) |
Jul 10, 2024 | 65.60 | 67.07 | 65.60 | 66.67 | 1,276,850 | +1.53(+2.36%) |
Jul 09, 2024 | 65.94 | 66.56 | 65.12 | 65.14 | 1,319,522 | -1.21(-1.82%) |
Jul 08, 2024 | 66.45 | 66.93 | 65.75 | 66.34 | 1,260,890 | +0.67(+1.02%) |
Jul 05, 2024 | 66.25 | 66.53 | 65.36 | 65.68 | 659,860 | -0.71(-1.07%) |
Jul 03, 2024 | 66.19 | 67.22 | 66.01 | 66.38 | 514,435 | +0.19(+0.29%) |
Jul 02, 2024 | 66.30 | 66.51 | 65.15 | 66.20 | 1,293,122 | -1.03(-1.53%) |