Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 81.18 | 81.77 | 79.87 | 80.15 | 4,209 | -0.89(-1.10%) |
Sep 16, 2024 | 82.03 | 82.05 | 80.31 | 81.04 | 6,890 | +0.22(+0.27%) |
Sep 13, 2024 | 79.65 | 81.77 | 79.65 | 80.82 | 6,971 | +0.98(+1.23%) |
Sep 12, 2024 | 78.52 | 79.96 | 78.22 | 79.84 | 7,943 | +1.24(+1.58%) |
Sep 11, 2024 | 77.07 | 78.80 | 76.15 | 78.60 | 7,580 | +0.43(+0.55%) |
Sep 10, 2024 | 76.60 | 78.25 | 75.77 | 78.17 | 8,025 | +1.13(+1.47%) |
Sep 09, 2024 | 74.43 | 78.06 | 74.43 | 77.04 | 28,763 | +3.19(+4.32%) |
Sep 06, 2024 | 73.65 | 74.20 | 72.25 | 73.85 | 8,665 | +0.78(+1.07%) |
Sep 05, 2024 | 73.90 | 75.22 | 73.00 | 73.07 | 9,227 | -1.14(-1.54%) |
Sep 04, 2024 | 75.79 | 76.33 | 73.92 | 74.21 | 17,139 | -1.00(-1.33%) |
Sep 03, 2024 | 77.26 | 77.56 | 74.53 | 75.21 | 15,234 | -1.88(-2.44%) |
Aug 30, 2024 | 77.09 | 0 | -1.03(-1.32%) | |||
Aug 29, 2024 | 77.52 | 78.62 | 77.52 | 78.12 | 5,030 | +1.10(+1.43%) |
Aug 28, 2024 | 78.45 | 78.45 | 76.14 | 77.02 | 4,759 | -1.71(-2.17%) |
Aug 27, 2024 | 78.65 | 79.04 | 77.67 | 78.73 | 7,538 | -0.72(-0.91%) |
Aug 26, 2024 | 77.40 | 80.00 | 77.30 | 79.45 | 13,822 | +2.66(+3.46%) |
Aug 23, 2024 | 75.50 | 77.02 | 75.40 | 76.79 | 8,446 | +1.85(+2.47%) |
Aug 22, 2024 | 74.62 | 75.25 | 74.48 | 74.94 | 8,938 | +0.66(+0.89%) |
Aug 21, 2024 | 74.77 | 74.77 | 73.65 | 74.28 | 2,823 | -0.26(-0.35%) |
Aug 20, 2024 | 75.57 | 75.57 | 74.35 | 74.54 | 3,063 | -1.17(-1.55%) |
Aug 19, 2024 | 76.00 | 76.46 | 75.58 | 75.71 | 3,941 | -0.13(-0.17%) |
Aug 16, 2024 | 75.20 | 76.57 | 75.10 | 75.84 | 10,608 | -0.35(-0.46%) |
Aug 15, 2024 | 75.37 | 76.86 | 75.37 | 76.19 | 11,848 | +2.15(+2.90%) |
Aug 14, 2024 | 72.89 | 74.45 | 72.51 | 74.04 | 6,992 | +1.39(+1.91%) |
Aug 13, 2024 | 70.72 | 73.02 | 70.72 | 72.65 | 6,681 | +2.67(+3.82%) |
Aug 12, 2024 | 72.40 | 72.57 | 69.88 | 69.98 | 11,561 | -2.81(-3.86%) |
Aug 09, 2024 | 73.62 | 74.03 | 72.07 | 72.79 | 9,975 | -1.08(-1.46%) |
Aug 08, 2024 | 72.85 | 74.23 | 72.13 | 73.87 | 13,187 | +2.24(+3.13%) |
Aug 07, 2024 | 73.82 | 74.69 | 71.63 | 71.63 | 21,298 | -0.64(-0.89%) |
Aug 06, 2024 | 72.92 | 75.16 | 71.73 | 72.27 | 28,450 | -1.45(-1.97%) |
Aug 02, 2024 | 73.72 | 0 | -5.62(-7.08%) | |||
Aug 01, 2024 | 81.46 | 83.52 | 78.00 | 79.34 | 28,681 | -2.42(-2.96%) |
Jul 31, 2024 | 76.64 | 84.01 | 76.38 | 81.76 | 76,516 | +7.37(+9.91%) |
Jul 30, 2024 | 74.86 | 75.13 | 72.93 | 74.39 | 23,426 | +0.20(+0.27%) |
Jul 29, 2024 | 71.71 | 74.40 | 71.56 | 74.19 | 13,702 | +2.23(+3.10%) |
Jul 26, 2024 | 72.21 | 72.55 | 71.73 | 71.96 | 7,230 | +0.31(+0.43%) |
Jul 25, 2024 | 71.00 | 73.59 | 71.00 | 71.65 | 10,100 | +0.85(+1.20%) |
Jul 24, 2024 | 73.60 | 73.72 | 70.79 | 70.80 | 14,856 | -2.36(-3.23%) |
Jul 23, 2024 | 73.08 | 74.21 | 73.08 | 73.16 | 9,573 | -0.75(-1.01%) |
Jul 22, 2024 | 73.82 | 73.98 | 71.81 | 73.91 | 9,877 | +0.67(+0.91%) |
Jul 19, 2024 | 72.45 | 73.24 | 71.25 | 73.24 | 13,086 | +0.22(+0.30%) |
Jul 18, 2024 | 75.96 | 77.08 | 72.57 | 73.02 | 26,527 | -3.31(-4.34%) |
Jul 17, 2024 | 75.25 | 76.50 | 74.62 | 76.33 | 18,212 | +0.42(+0.55%) |
Jul 16, 2024 | 74.57 | 76.22 | 74.01 | 75.91 | 17,216 | +2.18(+2.96%) |
Jul 15, 2024 | 72.70 | 74.20 | 72.22 | 73.73 | 17,382 | +1.39(+1.92%) |
Jul 12, 2024 | 70.75 | 72.59 | 70.48 | 72.34 | 25,824 | +2.77(+3.98%) |
Jul 11, 2024 | 67.67 | 70.28 | 67.25 | 69.57 | 31,030 | +2.82(+4.22%) |
Jul 10, 2024 | 66.34 | 67.02 | 65.66 | 66.75 | 17,655 | +1.83(+2.82%) |
Jul 09, 2024 | 66.36 | 66.36 | 64.24 | 64.92 | 37,198 | -1.13(-1.71%) |
Jul 08, 2024 | 68.88 | 68.88 | 65.69 | 66.05 | 32,151 | -3.30(-4.76%) |
Jul 05, 2024 | 69.41 | 70.00 | 69.32 | 69.35 | 25,442 | -1.00(-1.42%) |
Jul 04, 2024 | 69.99 | 70.59 | 69.72 | 70.35 | 2,036 | -0.19(-0.27%) |
Jul 03, 2024 | 70.78 | 71.40 | 69.85 | 70.54 | 16,901 | +2.54(+3.74%) |