Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 80.10 | 81.35 | 78.12 | 79.29 | 398,664 | -0.23(-0.29%) |
Sep 25, 2024 | 79.90 | 80.95 | 78.79 | 79.52 | 428,625 | +0.21(+0.26%) |
Sep 24, 2024 | 80.23 | 80.85 | 78.01 | 79.31 | 494,593 | -0.92(-1.15%) |
Sep 23, 2024 | 85.00 | 85.00 | 80.20 | 80.23 | 488,335 | -4.76(-5.60%) |
Sep 20, 2024 | 83.22 | 85.26 | 82.13 | 84.99 | 1,145,245 | +2.20(+2.66%) |
Sep 19, 2024 | 84.50 | 85.50 | 81.35 | 82.79 | 645,216 | -0.18(-0.22%) |
Sep 18, 2024 | 79.61 | 84.29 | 78.66 | 82.97 | 554,211 | +3.16(+3.96%) |
Sep 17, 2024 | 82.06 | 82.78 | 79.53 | 79.81 | 605,823 | -2.18(-2.66%) |
Sep 16, 2024 | 82.86 | 83.65 | 81.28 | 81.99 | 513,523 | +0.88(+1.08%) |
Sep 13, 2024 | 80.54 | 83.30 | 80.54 | 81.11 | 504,401 | +0.72(+0.90%) |
Sep 12, 2024 | 78.75 | 81.37 | 77.25 | 80.39 | 546,726 | +2.28(+2.92%) |
Sep 11, 2024 | 76.20 | 79.03 | 75.29 | 78.11 | 469,349 | +1.17(+1.52%) |
Sep 10, 2024 | 76.71 | 76.97 | 75.22 | 76.94 | 405,463 | +0.23(+0.30%) |
Sep 09, 2024 | 77.20 | 82.43 | 75.99 | 76.71 | 778,357 | +0.11(+0.14%) |
Sep 06, 2024 | 76.12 | 76.60 | 71.72 | 76.60 | 790,025 | +0.25(+0.33%) |
Sep 05, 2024 | 75.68 | 77.33 | 75.37 | 76.35 | 372,409 | +0.33(+0.43%) |
Sep 04, 2024 | 74.65 | 76.55 | 73.73 | 76.02 | 481,349 | +0.96(+1.28%) |
Sep 03, 2024 | 78.14 | 79.36 | 74.66 | 75.06 | 930,695 | -3.94(-4.99%) |
Aug 30, 2024 | 79.45 | 80.94 | 78.72 | 79.00 | 492,774 | +0.31(+0.39%) |
Aug 29, 2024 | 80.48 | 82.25 | 78.42 | 78.69 | 434,796 | -1.32(-1.65%) |
Aug 28, 2024 | 81.04 | 82.34 | 79.76 | 80.01 | 499,921 | -1.45(-1.78%) |
Aug 27, 2024 | 77.77 | 82.85 | 77.61 | 81.46 | 749,052 | +3.44(+4.41%) |
Aug 26, 2024 | 80.26 | 80.91 | 77.82 | 78.02 | 509,315 | -1.32(-1.66%) |
Aug 23, 2024 | 80.64 | 82.60 | 76.67 | 79.34 | 764,677 | -0.93(-1.16%) |
Aug 22, 2024 | 85.50 | 85.77 | 79.24 | 80.27 | 1,382,115 | -3.17(-3.80%) |
Aug 21, 2024 | 70.10 | 85.81 | 70.00 | 83.44 | 5,122,048 | +18.44(+28.36%) |
Aug 20, 2024 | 65.85 | 66.40 | 64.14 | 65.00 | 261,586 | -0.59(-0.89%) |
Aug 19, 2024 | 64.70 | 65.90 | 64.50 | 65.59 | 352,503 | +0.91(+1.41%) |
Aug 16, 2024 | 63.23 | 65.19 | 63.00 | 64.68 | 573,921 | +1.68(+2.67%) |
Aug 15, 2024 | 65.89 | 66.00 | 62.91 | 63.00 | 513,443 | -1.56(-2.42%) |
Aug 14, 2024 | 64.86 | 65.47 | 64.09 | 64.56 | 298,698 | -0.04(-0.06%) |
Aug 13, 2024 | 63.95 | 64.82 | 63.16 | 64.60 | 423,602 | +1.27(+2.01%) |
Aug 12, 2024 | 61.14 | 64.02 | 61.14 | 63.33 | 429,077 | +2.20(+3.60%) |
Aug 09, 2024 | 62.37 | 63.20 | 60.54 | 61.13 | 281,499 | -0.76(-1.23%) |
Aug 08, 2024 | 60.28 | 62.45 | 59.69 | 61.89 | 402,874 | +1.82(+3.03%) |
Aug 07, 2024 | 61.57 | 63.20 | 60.02 | 60.07 | 581,040 | -0.51(-0.84%) |
Aug 06, 2024 | 56.43 | 61.50 | 55.06 | 60.58 | 719,413 | +4.27(+7.58%) |
Aug 05, 2024 | 54.99 | 58.90 | 54.02 | 56.31 | 1,113,907 | -1.07(-1.86%) |
Aug 02, 2024 | 58.95 | 61.19 | 57.10 | 57.38 | 1,669,271 | -4.62(-7.45%) |
Aug 01, 2024 | 63.00 | 63.93 | 60.59 | 62.00 | 950,732 | -1.32(-2.08%) |
Jul 31, 2024 | 62.39 | 64.38 | 62.26 | 63.32 | 856,634 | +0.66(+1.05%) |
Jul 30, 2024 | 63.15 | 63.42 | 61.72 | 62.66 | 579,659 | +0.28(+0.45%) |
Jul 29, 2024 | 62.19 | 62.54 | 59.88 | 62.38 | 666,441 | +0.51(+0.82%) |
Jul 26, 2024 | 65.44 | 65.44 | 61.51 | 61.87 | 764,249 | -2.53(-3.93%) |
Jul 25, 2024 | 67.14 | 67.45 | 64.00 | 64.40 | 540,923 | -3.05(-4.52%) |
Jul 24, 2024 | 69.09 | 70.17 | 67.18 | 67.45 | 453,791 | -1.96(-2.82%) |
Jul 23, 2024 | 69.03 | 70.75 | 68.37 | 69.41 | 370,423 | +0.31(+0.45%) |
Jul 22, 2024 | 68.63 | 69.84 | 67.94 | 69.10 | 411,927 | +1.63(+2.42%) |
Jul 19, 2024 | 67.33 | 68.20 | 66.11 | 67.47 | 410,980 | +0.72(+1.08%) |
Jul 18, 2024 | 71.15 | 72.61 | 65.80 | 66.75 | 770,453 | -4.48(-6.29%) |
Jul 17, 2024 | 68.80 | 71.29 | 68.72 | 71.23 | 696,067 | +1.47(+2.11%) |
Jul 16, 2024 | 67.85 | 70.73 | 67.41 | 69.76 | 847,432 | +2.92(+4.37%) |
Jul 15, 2024 | 69.35 | 69.69 | 65.00 | 66.84 | 719,480 | -2.51(-3.62%) |
Jul 12, 2024 | 68.70 | 70.52 | 67.66 | 69.35 | 698,206 | +1.02(+1.50%) |
Jul 11, 2024 | 66.35 | 68.80 | 65.67 | 68.33 | 602,654 | +3.14(+4.81%) |
Jul 10, 2024 | 65.93 | 66.24 | 64.55 | 65.19 | 293,805 | -0.33(-0.50%) |
Jul 09, 2024 | 64.72 | 65.57 | 64.38 | 65.52 | 280,303 | +1.29(+2.01%) |
Jul 08, 2024 | 65.15 | 65.60 | 64.00 | 64.23 | 485,084 | -0.46(-0.71%) |
Jul 05, 2024 | 63.33 | 65.21 | 63.32 | 64.69 | 260,428 | +1.07(+1.68%) |
Jul 03, 2024 | 63.27 | 64.42 | 63.03 | 63.62 | 244,729 | +0.46(+0.73%) |
Jul 02, 2024 | 61.91 | 63.46 | 61.84 | 63.16 | 387,508 | +1.29(+2.09%) |