Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 70.55 | 71.00 | 70.24 | 70.58 | 1,094,529 | +0.34(+0.48%) |
Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 1,303,798 | +1.22(+1.77%) |
Sep 25, 2024 | 69.03 | 69.54 | 68.12 | 69.02 | 1,702,663 | -0.46(-0.66%) |
Sep 24, 2024 | 69.13 | 69.65 | 67.75 | 69.48 | 2,191,159 | +0.35(+0.51%) |
Sep 23, 2024 | 70.30 | 70.92 | 69.00 | 69.13 | 2,119,158 | -1.56(-2.21%) |
Sep 20, 2024 | 71.82 | 71.82 | 70.09 | 70.69 | 3,398,036 | -0.72(-1.01%) |
Sep 19, 2024 | 71.75 | 72.07 | 70.42 | 71.41 | 2,934,533 | +0.27(+0.38%) |
Sep 18, 2024 | 70.87 | 71.58 | 70.11 | 71.14 | 2,171,476 | +0.59(+0.84%) |
Sep 17, 2024 | 70.00 | 71.64 | 68.83 | 70.55 | 4,649,770 | +0.69(+0.99%) |
Sep 16, 2024 | 77.53 | 78.00 | 69.60 | 69.86 | 10,574,681 | -15.04(-17.71%) |
Sep 13, 2024 | 84.43 | 85.00 | 83.95 | 84.90 | 1,195,484 | +0.52(+0.62%) |
Sep 12, 2024 | 84.83 | 85.00 | 83.91 | 84.38 | 1,488,427 | -0.40(-0.47%) |
Sep 11, 2024 | 84.72 | 84.94 | 83.43 | 84.78 | 1,454,153 | -0.07(-0.08%) |
Sep 10, 2024 | 84.48 | 85.64 | 83.69 | 84.85 | 1,981,585 | +0.52(+0.62%) |
Sep 09, 2024 | 84.28 | 84.84 | 83.45 | 84.33 | 1,686,308 | +0.25(+0.30%) |
Sep 06, 2024 | 85.33 | 86.04 | 83.73 | 84.08 | 1,580,812 | -1.04(-1.22%) |
Sep 05, 2024 | 90.01 | 90.01 | 84.89 | 85.12 | 2,445,581 | -4.74(-5.27%) |
Sep 04, 2024 | 91.19 | 92.05 | 87.68 | 89.86 | 3,742,096 | -1.73(-1.89%) |
Sep 03, 2024 | 91.21 | 92.81 | 90.85 | 91.59 | 1,979,353 | +0.39(+0.42%) |
Aug 30, 2024 | 91.46 | 92.34 | 89.95 | 91.21 | 1,369,401 | -0.16(-0.18%) |
Aug 29, 2024 | 90.60 | 93.04 | 90.29 | 91.37 | 1,532,649 | +1.05(+1.16%) |
Aug 28, 2024 | 90.70 | 91.31 | 89.97 | 90.32 | 989,541 | -0.14(-0.15%) |
Aug 27, 2024 | 90.18 | 90.62 | 88.61 | 90.46 | 1,112,878 | +0.48(+0.53%) |
Aug 26, 2024 | 90.45 | 90.54 | 89.67 | 89.98 | 1,121,489 | -0.04(-0.04%) |
Aug 23, 2024 | 90.00 | 90.79 | 89.37 | 90.02 | 1,262,422 | +0.00(+0.00%) |
Aug 22, 2024 | 92.73 | 92.73 | 89.71 | 90.02 | 2,306,059 | -2.55(-2.75%) |
Aug 21, 2024 | 93.50 | 94.64 | 92.45 | 92.57 | 2,005,970 | -1.27(-1.35%) |
Aug 20, 2024 | 93.94 | 94.85 | 92.96 | 93.84 | 2,087,706 | +1.08(+1.16%) |
Aug 19, 2024 | 89.61 | 92.79 | 89.40 | 92.76 | 1,550,166 | +3.23(+3.61%) |
Aug 16, 2024 | 89.23 | 89.72 | 88.22 | 89.53 | 833,031 | +0.35(+0.39%) |
Aug 15, 2024 | 90.44 | 90.76 | 88.95 | 89.18 | 1,179,856 | -0.43(-0.48%) |
Aug 14, 2024 | 90.88 | 91.00 | 89.41 | 89.61 | 732,608 | -1.38(-1.51%) |
Aug 13, 2024 | 89.26 | 91.02 | 89.15 | 90.98 | 1,274,730 | +1.95(+2.20%) |
Aug 12, 2024 | 88.89 | 89.98 | 88.38 | 89.03 | 1,435,011 | +0.39(+0.44%) |
Aug 09, 2024 | 87.72 | 89.03 | 87.20 | 88.64 | 1,364,074 | +0.74(+0.84%) |
Aug 08, 2024 | 87.00 | 88.05 | 86.33 | 87.90 | 1,547,938 | +1.60(+1.85%) |
Aug 07, 2024 | 87.49 | 87.88 | 85.60 | 86.30 | 2,192,181 | -0.57(-0.66%) |
Aug 06, 2024 | 87.79 | 88.00 | 83.61 | 86.87 | 3,952,288 | +6.40(+7.95%) |
Aug 05, 2024 | 80.24 | 83.41 | 80.06 | 80.47 | 2,230,358 | -3.73(-4.43%) |
Aug 02, 2024 | 83.77 | 84.47 | 83.00 | 84.20 | 760,445 | -0.42(-0.50%) |
Aug 01, 2024 | 84.40 | 85.53 | 84.40 | 84.62 | 858,991 | +0.29(+0.34%) |
Jul 31, 2024 | 84.39 | 85.48 | 83.28 | 84.33 | 945,490 | -0.06(-0.07%) |
Jul 30, 2024 | 84.20 | 84.91 | 83.62 | 84.39 | 1,022,584 | +0.32(+0.38%) |
Jul 29, 2024 | 84.34 | 84.96 | 83.21 | 84.07 | 1,089,681 | -0.52(-0.61%) |
Jul 26, 2024 | 85.66 | 86.45 | 84.07 | 84.59 | 1,063,391 | -1.00(-1.17%) |
Jul 25, 2024 | 84.64 | 86.80 | 84.60 | 85.59 | 2,030,055 | +0.96(+1.13%) |
Jul 24, 2024 | 84.42 | 85.01 | 83.81 | 84.63 | 774,857 | +0.20(+0.24%) |
Jul 23, 2024 | 85.28 | 85.85 | 84.37 | 84.43 | 1,508,678 | -0.88(-1.03%) |
Jul 22, 2024 | 84.34 | 85.78 | 84.04 | 85.31 | 1,513,748 | +1.22(+1.45%) |
Jul 19, 2024 | 83.16 | 84.20 | 83.11 | 84.09 | 1,883,904 | +0.75(+0.90%) |
Jul 18, 2024 | 84.83 | 86.24 | 83.32 | 83.34 | 1,312,663 | -1.32(-1.56%) |
Jul 17, 2024 | 85.49 | 85.96 | 84.20 | 84.66 | 1,076,865 | -1.23(-1.43%) |
Jul 16, 2024 | 85.17 | 85.92 | 84.73 | 85.89 | 1,098,454 | +1.30(+1.54%) |
Jul 15, 2024 | 85.19 | 85.69 | 84.23 | 84.59 | 1,082,229 | -0.43(-0.51%) |
Jul 12, 2024 | 84.04 | 85.75 | 83.38 | 85.02 | 1,274,029 | +1.11(+1.32%) |
Jul 11, 2024 | 82.76 | 84.59 | 82.09 | 83.91 | 1,505,460 | +1.62(+1.97%) |
Jul 10, 2024 | 83.24 | 83.24 | 82.21 | 82.29 | 1,261,829 | -0.69(-0.83%) |
Jul 09, 2024 | 82.55 | 83.56 | 82.12 | 82.98 | 966,153 | +0.30(+0.36%) |
Jul 08, 2024 | 81.71 | 83.57 | 81.36 | 82.68 | 1,443,432 | +1.23(+1.51%) |
Jul 05, 2024 | 80.98 | 81.98 | 80.53 | 81.45 | 863,602 | +0.48(+0.59%) |
Jul 03, 2024 | 82.82 | 82.82 | 80.60 | 80.97 | 613,845 | -1.25(-1.51%) |
Jul 02, 2024 | 82.08 | 82.44 | 81.55 | 82.22 | 1,064,286 | +0.09(+0.11%) |