Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 78.89 | 79.59 | 78.00 | 79.46 | 1,199,038 | +2.76(+3.60%) |
Sep 18, 2024 | 77.29 | 78.00 | 76.64 | 76.70 | 505,455 | -0.32(-0.42%) |
Sep 17, 2024 | 77.23 | 78.33 | 76.99 | 77.02 | 747,114 | +0.24(+0.31%) |
Sep 16, 2024 | 77.37 | 77.70 | 76.60 | 76.78 | 1,393,707 | -0.54(-0.70%) |
Sep 13, 2024 | 76.98 | 77.76 | 76.98 | 77.32 | 1,022,188 | +0.14(+0.18%) |
Sep 12, 2024 | 77.93 | 78.28 | 76.96 | 77.18 | 1,020,484 | -0.99(-1.27%) |
Sep 11, 2024 | 77.07 | 78.47 | 76.50 | 78.17 | 1,523,528 | +1.75(+2.29%) |
Sep 10, 2024 | 77.00 | 77.27 | 75.85 | 76.42 | 1,815,454 | -1.14(-1.47%) |
Sep 09, 2024 | 77.28 | 77.95 | 77.08 | 77.56 | 811,994 | -0.02(-0.03%) |
Sep 06, 2024 | 78.02 | 78.25 | 77.19 | 77.58 | 1,209,338 | -0.99(-1.26%) |
Sep 05, 2024 | 79.89 | 79.91 | 78.34 | 78.57 | 1,370,469 | -0.99(-1.24%) |
Sep 04, 2024 | 79.00 | 80.22 | 78.90 | 79.56 | 1,364,792 | +1.56(+2.00%) |
Sep 03, 2024 | 78.90 | 78.90 | 77.57 | 78.00 | 2,539,511 | -2.44(-3.03%) |
Aug 30, 2024 | 81.81 | 81.81 | 80.18 | 80.44 | 1,863,245 | -0.09(-0.11%) |
Aug 29, 2024 | 81.19 | 81.50 | 80.47 | 80.53 | 1,854,111 | +0.16(+0.20%) |
Aug 28, 2024 | 82.64 | 83.24 | 80.30 | 80.37 | 1,806,180 | -3.16(-3.78%) |
Aug 27, 2024 | 83.64 | 84.34 | 83.08 | 83.53 | 1,329,035 | +1.04(+1.26%) |
Aug 26, 2024 | 81.49 | 82.59 | 81.28 | 82.49 | 1,879,879 | +0.41(+0.50%) |
Aug 23, 2024 | 82.37 | 82.52 | 80.63 | 82.08 | 3,422,936 | -0.17(-0.21%) |
Aug 22, 2024 | 85.43 | 85.70 | 80.83 | 82.25 | 7,253,005 | -10.34(-11.17%) |
Aug 21, 2024 | 90.87 | 92.68 | 90.57 | 92.59 | 1,433,553 | +2.37(+2.63%) |
Aug 20, 2024 | 91.04 | 91.41 | 89.85 | 90.22 | 1,474,908 | -2.33(-2.52%) |
Aug 19, 2024 | 90.20 | 92.95 | 90.20 | 92.55 | 1,586,161 | +2.64(+2.94%) |
Aug 16, 2024 | 88.90 | 90.41 | 88.82 | 89.91 | 1,802,598 | -0.16(-0.18%) |
Aug 15, 2024 | 88.73 | 90.26 | 88.54 | 90.07 | 1,379,997 | +2.37(+2.70%) |
Aug 14, 2024 | 87.04 | 88.25 | 86.99 | 87.70 | 1,459,815 | -1.77(-1.98%) |
Aug 13, 2024 | 89.60 | 89.81 | 89.00 | 89.47 | 1,203,883 | -0.08(-0.09%) |
Aug 12, 2024 | 90.47 | 90.48 | 89.54 | 89.55 | 1,468,566 | -0.81(-0.90%) |
Aug 09, 2024 | 89.80 | 90.62 | 89.20 | 90.36 | 1,110,163 | +0.75(+0.84%) |
Aug 08, 2024 | 87.88 | 89.73 | 87.60 | 89.61 | 1,838,511 | +1.89(+2.15%) |
Aug 07, 2024 | 87.54 | 88.67 | 87.31 | 87.72 | 1,623,694 | +1.05(+1.21%) |
Aug 06, 2024 | 86.34 | 87.44 | 86.01 | 86.67 | 2,068,526 | -1.24(-1.41%) |
Aug 05, 2024 | 87.50 | 88.50 | 86.63 | 87.91 | 2,243,211 | -2.06(-2.29%) |
Aug 02, 2024 | 89.83 | 90.15 | 89.33 | 89.97 | 1,309,239 | -1.13(-1.24%) |
Aug 01, 2024 | 91.42 | 92.11 | 90.81 | 91.10 | 1,110,656 | -1.01(-1.10%) |
Jul 31, 2024 | 93.12 | 93.73 | 91.64 | 92.11 | 1,342,942 | +0.46(+0.50%) |
Jul 30, 2024 | 91.05 | 92.20 | 89.84 | 91.65 | 2,187,772 | +0.47(+0.52%) |
Jul 29, 2024 | 90.75 | 91.48 | 90.47 | 91.18 | 1,905,895 | -1.41(-1.52%) |
Jul 26, 2024 | 92.28 | 93.21 | 91.22 | 92.59 | 1,851,772 | -2.86(-3.00%) |
Jul 25, 2024 | 95.41 | 96.86 | 95.25 | 95.45 | 1,686,870 | +1.02(+1.08%) |
Jul 24, 2024 | 95.42 | 96.18 | 93.89 | 94.43 | 1,478,697 | +1.08(+1.16%) |
Jul 23, 2024 | 91.36 | 93.38 | 90.89 | 93.35 | 1,936,806 | -0.13(-0.14%) |
Jul 22, 2024 | 93.14 | 94.50 | 93.14 | 93.48 | 1,183,910 | +2.13(+2.33%) |
Jul 19, 2024 | 91.26 | 91.88 | 90.61 | 91.35 | 1,387,641 | -1.21(-1.31%) |
Jul 18, 2024 | 93.18 | 93.22 | 92.21 | 92.56 | 1,267,859 | -0.38(-0.41%) |
Jul 17, 2024 | 93.38 | 93.85 | 92.42 | 92.94 | 639,148 | -0.03(-0.03%) |
Jul 16, 2024 | 92.92 | 93.17 | 91.87 | 92.97 | 1,207,416 | -0.77(-0.82%) |
Jul 15, 2024 | 92.37 | 94.34 | 92.31 | 93.74 | 2,050,768 | +0.86(+0.93%) |
Jul 12, 2024 | 92.64 | 93.53 | 91.93 | 92.88 | 1,239,097 | +1.06(+1.15%) |
Jul 11, 2024 | 91.20 | 92.94 | 91.04 | 91.82 | 1,210,764 | +1.69(+1.88%) |
Jul 10, 2024 | 91.01 | 91.58 | 90.09 | 90.13 | 2,025,316 | -3.41(-3.65%) |
Jul 09, 2024 | 92.45 | 94.10 | 92.09 | 93.54 | 1,768,739 | +1.81(+1.97%) |
Jul 08, 2024 | 91.38 | 92.20 | 90.61 | 91.73 | 1,692,747 | -0.23(-0.25%) |
Jul 05, 2024 | 93.20 | 94.16 | 91.27 | 91.96 | 2,061,656 | -3.96(-4.13%) |
Jul 03, 2024 | 95.58 | 96.62 | 95.44 | 95.92 | 484,291 | +1.96(+2.09%) |
Jul 02, 2024 | 96.15 | 96.15 | 93.36 | 93.96 | 1,304,375 | -2.50(-2.59%) |