Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.53 | 84.38 | 80.63 | 82.46 | 97,637 | +1.22(+1.50%) |
Sep 25, 2024 | 83.68 | 84.44 | 81.20 | 81.24 | 108,301 | -2.43(-2.90%) |
Sep 24, 2024 | 84.50 | 85.50 | 83.55 | 83.67 | 66,794 | -0.53(-0.63%) |
Sep 23, 2024 | 84.10 | 85.35 | 82.53 | 84.20 | 72,168 | +0.23(+0.27%) |
Sep 20, 2024 | 85.50 | 85.67 | 82.82 | 83.97 | 226,468 | -1.84(-2.14%) |
Sep 19, 2024 | 84.50 | 86.18 | 82.64 | 85.81 | 139,849 | +4.14(+5.07%) |
Sep 18, 2024 | 82.47 | 84.00 | 79.23 | 81.67 | 161,745 | -0.18(-0.22%) |
Sep 17, 2024 | 78.46 | 82.52 | 77.18 | 81.85 | 239,103 | +4.52(+5.85%) |
Sep 16, 2024 | 77.39 | 79.42 | 76.73 | 77.33 | 107,802 | -0.45(-0.58%) |
Sep 13, 2024 | 77.88 | 80.55 | 75.92 | 77.78 | 281,674 | +0.83(+1.08%) |
Sep 12, 2024 | 70.99 | 77.61 | 70.27 | 76.95 | 387,955 | +6.63(+9.43%) |
Sep 11, 2024 | 62.38 | 71.88 | 61.32 | 70.32 | 599,757 | +7.92(+12.69%) |
Sep 10, 2024 | 62.77 | 64.07 | 60.01 | 62.40 | 198,781 | +1.28(+2.09%) |
Sep 09, 2024 | 62.90 | 63.69 | 60.48 | 61.12 | 122,785 | -1.18(-1.89%) |
Sep 06, 2024 | 63.03 | 64.16 | 62.29 | 62.30 | 105,713 | -0.69(-1.10%) |
Sep 05, 2024 | 63.71 | 64.28 | 62.35 | 62.99 | 75,590 | -0.17(-0.27%) |
Sep 04, 2024 | 61.72 | 63.64 | 60.66 | 63.16 | 101,083 | +1.67(+2.72%) |
Sep 03, 2024 | 65.50 | 66.09 | 60.51 | 61.49 | 138,227 | -4.50(-6.82%) |
Aug 30, 2024 | 67.32 | 68.01 | 64.59 | 65.99 | 95,974 | -0.60(-0.90%) |
Aug 29, 2024 | 66.13 | 67.66 | 65.73 | 66.59 | 98,948 | +0.74(+1.12%) |
Aug 28, 2024 | 65.95 | 66.53 | 63.96 | 65.85 | 112,653 | -0.62(-0.93%) |
Aug 27, 2024 | 66.17 | 67.50 | 65.30 | 66.47 | 136,916 | -0.66(-0.98%) |
Aug 26, 2024 | 67.43 | 68.40 | 66.34 | 67.13 | 88,202 | -0.24(-0.36%) |
Aug 23, 2024 | 64.43 | 68.41 | 64.30 | 67.37 | 191,407 | +3.76(+5.91%) |
Aug 22, 2024 | 64.94 | 65.25 | 63.03 | 63.61 | 78,479 | -1.31(-2.02%) |
Aug 21, 2024 | 61.80 | 64.93 | 61.80 | 64.92 | 101,523 | +3.49(+5.68%) |
Aug 20, 2024 | 62.09 | 62.20 | 59.10 | 61.43 | 164,506 | -0.19(-0.31%) |
Aug 19, 2024 | 63.30 | 63.30 | 59.00 | 61.62 | 271,848 | -1.35(-2.14%) |
Aug 16, 2024 | 64.93 | 65.22 | 62.81 | 62.97 | 357,184 | -2.30(-3.52%) |
Aug 15, 2024 | 59.85 | 65.29 | 59.25 | 65.27 | 229,246 | +6.58(+11.21%) |
Aug 14, 2024 | 60.70 | 61.18 | 58.30 | 58.69 | 128,614 | -1.58(-2.62%) |
Aug 13, 2024 | 58.68 | 60.75 | 57.76 | 60.27 | 138,505 | +1.60(+2.73%) |
Aug 12, 2024 | 57.99 | 60.54 | 57.15 | 58.67 | 173,927 | +1.01(+1.75%) |
Aug 09, 2024 | 57.87 | 58.27 | 56.62 | 57.66 | 111,958 | -0.32(-0.55%) |
Aug 08, 2024 | 54.88 | 58.75 | 53.46 | 57.98 | 275,788 | +4.19(+7.79%) |
Aug 07, 2024 | 54.73 | 57.88 | 53.00 | 53.79 | 269,805 | +0.31(+0.58%) |
Aug 06, 2024 | 50.05 | 54.48 | 49.01 | 53.48 | 216,033 | +4.69(+9.61%) |
Aug 05, 2024 | 49.50 | 52.34 | 48.66 | 48.79 | 236,082 | -5.09(-9.46%) |
Aug 02, 2024 | 53.30 | 54.66 | 52.00 | 53.88 | 239,859 | -1.66(-3.00%) |
Aug 01, 2024 | 57.70 | 60.09 | 54.74 | 55.55 | 272,749 | -1.94(-3.37%) |
Jul 31, 2024 | 56.50 | 59.59 | 56.03 | 57.49 | 150,153 | +1.92(+3.46%) |
Jul 30, 2024 | 56.47 | 57.45 | 55.55 | 55.57 | 164,253 | -0.23(-0.41%) |
Jul 29, 2024 | 55.11 | 57.33 | 54.20 | 55.80 | 210,020 | +1.19(+2.18%) |
Jul 26, 2024 | 54.10 | 55.20 | 53.55 | 54.61 | 181,496 | +1.78(+3.37%) |
Jul 25, 2024 | 52.07 | 54.20 | 51.58 | 52.83 | 168,674 | +0.62(+1.19%) |
Jul 24, 2024 | 53.46 | 53.94 | 51.75 | 52.21 | 275,288 | -1.74(-3.23%) |
Jul 23, 2024 | 52.52 | 55.39 | 52.02 | 53.95 | 159,054 | +1.33(+2.53%) |
Jul 22, 2024 | 52.53 | 53.38 | 51.50 | 52.62 | 144,688 | +0.09(+0.17%) |
Jul 19, 2024 | 51.78 | 53.35 | 51.70 | 52.53 | 165,794 | +0.38(+0.73%) |
Jul 18, 2024 | 53.17 | 54.80 | 50.51 | 52.15 | 331,430 | -1.02(-1.92%) |
Jul 17, 2024 | 57.31 | 57.52 | 52.52 | 53.17 | 285,565 | -4.43(-7.69%) |
Jul 16, 2024 | 53.91 | 58.60 | 53.50 | 57.60 | 280,814 | +4.48(+8.43%) |
Jul 15, 2024 | 54.21 | 55.17 | 53.06 | 53.12 | 169,221 | -1.66(-3.03%) |
Jul 12, 2024 | 56.43 | 58.17 | 54.65 | 54.78 | 246,483 | -0.25(-0.45%) |
Jul 11, 2024 | 50.23 | 56.64 | 50.12 | 55.03 | 539,226 | +5.96(+12.15%) |
Jul 10, 2024 | 56.03 | 56.76 | 49.01 | 49.07 | 1,006,780 | -9.40(-16.08%) |
Jul 09, 2024 | 62.00 | 62.42 | 57.50 | 58.47 | 398,370 | -3.49(-5.63%) |
Jul 08, 2024 | 60.04 | 62.28 | 58.96 | 61.96 | 293,005 | +2.83(+4.79%) |
Jul 05, 2024 | 61.00 | 61.08 | 58.10 | 59.13 | 177,231 | -1.48(-2.44%) |
Jul 03, 2024 | 61.61 | 61.98 | 60.05 | 60.61 | 156,933 | -0.57(-0.93%) |
Jul 02, 2024 | 60.66 | 62.69 | 60.25 | 61.18 | 253,481 | +0.78(+1.29%) |