Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 86.54 | 88.10 | 86.00 | 87.32 | 4,011,011 | +0.38(+0.44%) |
Sep 26, 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 3,883,886 | +2.68(+3.18%) |
Sep 25, 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 2,876,361 | -0.73(-0.86%) |
Sep 24, 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 2,843,316 | -1.05(-1.22%) |
Sep 23, 2024 | 85.99 | 86.73 | 82.85 | 86.04 | 3,060,555 | +0.03(+0.03%) |
Sep 20, 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 7,965,094 | -0.49(-0.57%) |
Sep 19, 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 4,372,384 | -0.36(-0.41%) |
Sep 18, 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 3,513,650 | +0.85(+0.99%) |
Sep 17, 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 3,593,708 | +0.26(+0.30%) |
Sep 16, 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 3,756,150 | +1.00(+1.18%) |
Sep 13, 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 4,279,989 | +1.54(+1.85%) |
Sep 12, 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 4,588,575 | +2.64(+3.28%) |
Sep 11, 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 5,678,040 | -0.12(-0.15%) |
Sep 10, 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 5,180,418 | -0.29(-0.36%) |
Sep 09, 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 5,318,100 | -1.60(-1.94%) |
Sep 06, 2024 | 81.03 | 83.46 | 80.50 | 82.58 | 6,320,922 | +2.17(+2.70%) |
Sep 05, 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 10,491,079 | -0.67(-0.83%) |
Sep 04, 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 10,614,765 | -2.71(-3.23%) |
Sep 03, 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 11,625,716 | +0.82(+0.99%) |
Aug 30, 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 21,069,934 | -1.06(-1.26%) |
Aug 29, 2024 | 92.20 | 97.00 | 84.00 | 84.03 | 41,656,992 | -39.81(-32.15%) |
Aug 28, 2024 | 124.99 | 125.42 | 122.47 | 123.84 | 3,121,857 | -1.28(-1.02%) |
Aug 27, 2024 | 124.33 | 125.31 | 123.75 | 125.12 | 2,507,935 | +0.78(+0.63%) |
Aug 26, 2024 | 124.69 | 125.25 | 123.93 | 124.34 | 1,783,924 | +0.74(+0.60%) |
Aug 23, 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 1,557,024 | +0.36(+0.29%) |
Aug 22, 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 2,019,637 | -0.47(-0.38%) |
Aug 21, 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 2,160,776 | +2.12(+1.74%) |
Aug 20, 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 1,798,047 | -0.50(-0.41%) |
Aug 19, 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 1,534,284 | -1.18(-0.96%) |
Aug 16, 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 1,687,440 | +2.73(+2.26%) |
Aug 15, 2024 | 120.40 | 123.58 | 119.05 | 120.54 | 2,730,061 | +4.00(+3.43%) |
Aug 14, 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 2,253,106 | -0.30(-0.26%) |
Aug 13, 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 2,901,005 | -0.76(-0.65%) |
Aug 12, 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 2,119,733 | +0.79(+0.68%) |
Aug 09, 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 1,520,943 | -1.36(-1.15%) |
Aug 08, 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 2,528,027 | -0.33(-0.28%) |
Aug 07, 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 2,185,995 | -4.75(-3.85%) |
Aug 06, 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 2,129,240 | +0.36(+0.29%) |
Aug 05, 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 2,956,733 | +1.30(+1.07%) |
Aug 02, 2024 | 119.36 | 123.53 | 117.44 | 121.59 | 3,170,975 | +1.43(+1.19%) |
Aug 01, 2024 | 121.55 | 122.09 | 118.62 | 120.16 | 2,287,331 | -0.23(-0.19%) |
Jul 31, 2024 | 119.92 | 122.25 | 119.00 | 120.39 | 2,501,870 | +0.39(+0.33%) |
Jul 30, 2024 | 117.32 | 120.42 | 116.39 | 120.00 | 1,595,287 | +2.64(+2.25%) |
Jul 29, 2024 | 118.10 | 119.77 | 116.22 | 117.36 | 1,810,524 | -0.73(-0.62%) |
Jul 26, 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 1,577,358 | -0.22(-0.19%) |
Jul 25, 2024 | 117.24 | 119.72 | 116.57 | 118.31 | 2,354,679 | +1.26(+1.08%) |
Jul 24, 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 2,764,204 | -3.35(-2.78%) |
Jul 23, 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 1,880,048 | -2.88(-2.34%) |
Jul 22, 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 2,067,826 | +0.86(+0.70%) |
Jul 19, 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 2,153,691 | +0.85(+0.70%) |
Jul 18, 2024 | 124.00 | 124.42 | 120.67 | 121.57 | 2,547,791 | -2.79(-2.24%) |
Jul 17, 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 3,395,917 | -3.12(-2.45%) |
Jul 16, 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 1,850,849 | +0.52(+0.41%) |
Jul 15, 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 2,714,389 | -5.46(-4.12%) |
Jul 12, 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 1,728,854 | +0.83(+0.63%) |
Jul 11, 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 2,147,315 | +4.09(+3.21%) |
Jul 10, 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 1,855,913 | -1.04(-0.81%) |
Jul 09, 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 1,572,836 | -0.99(-0.76%) |
Jul 08, 2024 | 128.67 | 130.13 | 127.35 | 129.53 | 1,882,658 | +1.91(+1.50%) |
Jul 05, 2024 | 124.84 | 127.89 | 123.94 | 127.62 | 1,577,697 | +2.76(+2.21%) |
Jul 03, 2024 | 128.94 | 129.16 | 124.86 | 124.86 | 1,308,356 | -4.02(-3.12%) |
Jul 02, 2024 | 129.95 | 129.95 | 127.25 | 128.88 | 1,539,774 | -1.10(-0.85%) |