Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 88.98 | 89.57 | 87.95 | 88.60 | 651,293 | +0.92(+1.05%) |
Sep 26, 2024 | 87.66 | 88.99 | 86.98 | 87.68 | 701,524 | +1.22(+1.41%) |
Sep 25, 2024 | 87.04 | 87.25 | 85.91 | 86.46 | 815,374 | -1.09(-1.25%) |
Sep 24, 2024 | 86.99 | 87.94 | 86.92 | 87.55 | 841,092 | +0.52(+0.60%) |
Sep 23, 2024 | 87.51 | 88.22 | 85.93 | 87.03 | 964,081 | +0.46(+0.53%) |
Sep 20, 2024 | 87.24 | 87.72 | 86.43 | 86.57 | 3,087,010 | -1.34(-1.52%) |
Sep 19, 2024 | 86.89 | 88.11 | 85.51 | 87.91 | 1,663,493 | +3.00(+3.53%) |
Sep 18, 2024 | 85.58 | 86.91 | 84.58 | 84.91 | 1,178,651 | -0.18(-0.21%) |
Sep 17, 2024 | 84.88 | 85.84 | 84.18 | 85.09 | 1,130,952 | +0.99(+1.18%) |
Sep 16, 2024 | 83.59 | 84.67 | 83.24 | 84.10 | 906,609 | +0.94(+1.13%) |
Sep 13, 2024 | 82.29 | 83.45 | 82.15 | 83.16 | 949,266 | +2.03(+2.50%) |
Sep 12, 2024 | 79.65 | 81.25 | 78.84 | 81.13 | 705,939 | +1.75(+2.20%) |
Sep 11, 2024 | 79.07 | 79.45 | 77.19 | 79.38 | 898,323 | -0.53(-0.66%) |
Sep 10, 2024 | 78.65 | 80.25 | 77.74 | 79.91 | 1,415,398 | +2.00(+2.57%) |
Sep 09, 2024 | 77.61 | 78.85 | 77.30 | 77.91 | 1,280,082 | +0.51(+0.66%) |
Sep 06, 2024 | 77.11 | 79.08 | 76.38 | 77.40 | 1,456,948 | +0.97(+1.27%) |
Sep 05, 2024 | 77.16 | 77.56 | 76.28 | 76.43 | 568,373 | -0.61(-0.79%) |
Sep 04, 2024 | 76.83 | 77.38 | 76.55 | 77.04 | 462,326 | -0.31(-0.40%) |
Sep 03, 2024 | 79.41 | 79.99 | 76.88 | 77.35 | 934,057 | -2.06(-2.59%) |
Aug 30, 2024 | 79.23 | 79.84 | 78.41 | 79.41 | 1,759,694 | +0.87(+1.11%) |
Aug 29, 2024 | 79.17 | 79.85 | 78.04 | 78.54 | 509,489 | -0.41(-0.52%) |
Aug 28, 2024 | 78.85 | 79.53 | 78.34 | 78.95 | 857,378 | -0.35(-0.44%) |
Aug 27, 2024 | 80.22 | 80.22 | 79.12 | 79.30 | 918,949 | -1.62(-2.00%) |
Aug 26, 2024 | 82.00 | 82.25 | 80.89 | 80.92 | 809,195 | -0.46(-0.57%) |
Aug 23, 2024 | 78.90 | 81.52 | 78.88 | 81.38 | 1,263,929 | +3.09(+3.95%) |
Aug 22, 2024 | 78.90 | 78.90 | 77.58 | 78.29 | 872,523 | -0.53(-0.67%) |
Aug 21, 2024 | 77.60 | 78.87 | 76.87 | 78.82 | 1,192,853 | +1.87(+2.44%) |
Aug 20, 2024 | 77.00 | 77.69 | 76.48 | 76.94 | 962,814 | +0.13(+0.17%) |
Aug 19, 2024 | 77.49 | 77.90 | 76.18 | 76.81 | 1,150,144 | -0.02(-0.03%) |
Aug 16, 2024 | 76.99 | 77.98 | 76.57 | 76.83 | 1,069,545 | -0.40(-0.52%) |
Aug 15, 2024 | 76.32 | 77.54 | 75.60 | 77.23 | 1,634,517 | +2.16(+2.88%) |
Aug 14, 2024 | 74.25 | 75.53 | 74.09 | 75.07 | 1,573,194 | +1.31(+1.77%) |
Aug 13, 2024 | 72.22 | 74.44 | 71.82 | 73.76 | 918,052 | +2.25(+3.15%) |
Aug 12, 2024 | 72.66 | 72.72 | 71.25 | 71.51 | 1,011,022 | -1.34(-1.83%) |
Aug 09, 2024 | 73.12 | 73.23 | 72.06 | 72.85 | 963,343 | +0.01(+0.01%) |
Aug 08, 2024 | 71.72 | 72.96 | 71.06 | 72.84 | 1,152,974 | +1.77(+2.50%) |
Aug 07, 2024 | 75.33 | 75.56 | 70.95 | 71.06 | 1,450,938 | -3.61(-4.83%) |
Aug 06, 2024 | 73.38 | 75.61 | 72.46 | 74.67 | 929,192 | +1.06(+1.44%) |
Aug 05, 2024 | 73.41 | 75.12 | 72.13 | 73.61 | 1,584,942 | -2.74(-3.59%) |
Aug 02, 2024 | 77.29 | 77.29 | 74.92 | 76.36 | 1,498,094 | -2.52(-3.20%) |
Aug 01, 2024 | 80.92 | 81.64 | 78.32 | 78.88 | 1,618,975 | -1.68(-2.09%) |
Jul 31, 2024 | 81.73 | 82.27 | 80.09 | 80.56 | 1,522,179 | -0.59(-0.72%) |
Jul 30, 2024 | 79.76 | 81.51 | 79.53 | 81.15 | 1,586,049 | +1.70(+2.15%) |
Jul 29, 2024 | 78.39 | 79.61 | 77.90 | 79.45 | 1,981,060 | +0.95(+1.21%) |
Jul 26, 2024 | 73.86 | 79.45 | 73.84 | 78.50 | 3,369,482 | +6.55(+9.10%) |
Jul 25, 2024 | 69.83 | 73.02 | 69.71 | 71.95 | 2,600,933 | +3.12(+4.53%) |
Jul 24, 2024 | 70.70 | 71.58 | 68.80 | 68.83 | 1,602,324 | -2.27(-3.20%) |
Jul 23, 2024 | 70.57 | 71.29 | 70.06 | 71.10 | 1,117,758 | -0.07(-0.10%) |
Jul 22, 2024 | 71.15 | 71.71 | 70.02 | 71.17 | 1,433,825 | -0.40(-0.56%) |
Jul 19, 2024 | 72.93 | 73.19 | 71.07 | 71.57 | 1,173,626 | -1.42(-1.94%) |
Jul 18, 2024 | 73.84 | 75.94 | 72.97 | 72.99 | 1,623,215 | -0.72(-0.97%) |
Jul 17, 2024 | 73.39 | 74.79 | 73.39 | 73.70 | 2,011,470 | -0.80(-1.07%) |
Jul 16, 2024 | 70.60 | 74.76 | 70.20 | 74.50 | 2,176,098 | +4.72(+6.76%) |
Jul 15, 2024 | 70.30 | 71.19 | 69.74 | 69.79 | 1,584,215 | -0.42(-0.60%) |
Jul 12, 2024 | 68.71 | 71.01 | 68.71 | 70.20 | 2,028,116 | +1.62(+2.37%) |
Jul 11, 2024 | 66.99 | 68.66 | 66.30 | 68.58 | 1,965,685 | +3.94(+6.09%) |
Jul 10, 2024 | 64.14 | 64.78 | 63.82 | 64.64 | 1,323,694 | +0.54(+0.84%) |
Jul 09, 2024 | 63.71 | 64.56 | 63.71 | 64.10 | 1,265,764 | -0.13(-0.20%) |
Jul 08, 2024 | 63.08 | 64.56 | 62.86 | 64.23 | 1,663,513 | +1.78(+2.86%) |
Jul 05, 2024 | 62.71 | 63.58 | 62.35 | 62.45 | 2,147,878 | -0.64(-1.01%) |
Jul 03, 2024 | 63.19 | 64.00 | 62.88 | 63.09 | 974,173 | -0.14(-0.22%) |
Jul 02, 2024 | 63.27 | 63.70 | 63.02 | 63.23 | 1,021,113 | -0.02(-0.03%) |