Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 88.54 | 88.80 | 88.36 | 88.36 | 2,067 | +1.49(+1.71%) |
Sep 20, 2024 | 87.37 | 87.49 | 86.87 | 86.87 | 2,910 | +1.29(+1.50%) |
Sep 19, 2024 | 85.86 | 85.86 | 85.59 | 85.59 | 659 | +1.25(+1.48%) |
Sep 18, 2024 | 84.95 | 85.23 | 84.34 | 84.34 | 2,728 | -0.61(-0.72%) |
Sep 17, 2024 | 84.27 | 85.53 | 84.27 | 84.95 | 1,212 | +1.66(+2.00%) |
Sep 16, 2024 | 81.96 | 83.29 | 81.96 | 83.29 | 1,006 | -0.03(-0.04%) |
Sep 13, 2024 | 82.46 | 83.32 | 82.46 | 83.32 | 1,056 | -1.25(-1.48%) |
Sep 12, 2024 | 84.00 | 84.58 | 82.37 | 84.58 | 2,562 | +1.13(+1.35%) |
Sep 11, 2024 | 84.59 | 84.59 | 82.87 | 83.45 | 1,336 | -0.90(-1.07%) |
Sep 10, 2024 | 81.93 | 84.35 | 81.93 | 84.35 | 698 | +2.27(+2.76%) |
Sep 09, 2024 | 82.50 | 82.50 | 82.08 | 82.08 | 994 | +1.93(+2.40%) |
Sep 06, 2024 | 80.28 | 80.28 | 80.15 | 80.15 | 848 | -0.44(-0.55%) |
Sep 04, 2024 | 80.60 | 557 | +0.18(+0.22%) | |||
Sep 03, 2024 | 80.65 | 80.74 | 80.42 | 80.42 | 4,104 | -2.19(-2.65%) |
Aug 30, 2024 | 82.44 | 82.61 | 82.41 | 82.61 | 1,039 | +1.44(+1.77%) |
Aug 29, 2024 | 81.32 | 81.32 | 81.17 | 81.17 | 807 | -0.27(-0.34%) |
Aug 28, 2024 | 82.15 | 82.20 | 81.44 | 81.44 | 2,882 | -1.37(-1.65%) |
Aug 27, 2024 | 82.59 | 83.46 | 81.76 | 82.81 | 7,732 | +0.38(+0.45%) |
Aug 26, 2024 | 82.43 | 82.75 | 82.23 | 82.44 | 7,286 | +1.23(+1.52%) |
Aug 23, 2024 | 81.02 | 82.58 | 80.52 | 81.20 | 6,198 | +3.41(+4.38%) |
Aug 22, 2024 | 78.56 | 78.56 | 77.79 | 77.79 | 22,587 | -2.27(-2.84%) |
Aug 21, 2024 | 80.60 | 80.60 | 79.99 | 80.06 | 5,590 | +0.06(+0.08%) |
Aug 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 2,956 | -1.25(-1.54%) |
Aug 19, 2024 | 80.77 | 81.50 | 80.77 | 81.25 | 3,144 | +1.61(+2.02%) |
Aug 16, 2024 | 79.58 | 79.64 | 79.58 | 79.64 | 1,825 | +0.50(+0.63%) |
Aug 15, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 641 | -0.32(-0.40%) |
Aug 14, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 397 | +1.96(+2.53%) |
Aug 13, 2024 | 76.77 | 77.50 | 75.95 | 77.50 | 1,418 | +2.73(+3.65%) |
Aug 12, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 684 | -1.70(-2.23%) |
Aug 09, 2024 | 76.47 | 77.33 | 76.47 | 76.47 | 1,104 | +0.78(+1.04%) |
Aug 08, 2024 | 75.07 | 75.70 | 75.05 | 75.69 | 6,258 | -0.14(-0.19%) |
Aug 07, 2024 | 76.18 | 76.47 | 75.83 | 75.83 | 2,052 | -0.34(-0.44%) |
Aug 06, 2024 | 76.12 | 76.17 | 74.98 | 76.17 | 2,678 | +1.95(+2.62%) |
Aug 05, 2024 | 73.24 | 74.65 | 73.24 | 74.22 | 2,617 | -4.64(-5.88%) |
Aug 02, 2024 | 77.71 | 78.86 | 76.55 | 78.86 | 4,004 | +1.29(+1.66%) |
Aug 01, 2024 | 78.00 | 78.29 | 77.57 | 77.57 | 1,287 | -0.13(-0.16%) |
Jul 31, 2024 | 78.39 | 78.39 | 77.69 | 77.69 | 3,465 | +2.75(+3.67%) |
Jul 30, 2024 | 75.45 | 75.45 | 74.94 | 74.94 | 1,990 | +1.84(+2.52%) |
Jul 29, 2024 | 74.49 | 74.49 | 73.04 | 73.10 | 1,224 | -2.85(-3.75%) |
Jul 26, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 824 | +1.31(+1.75%) |
Jul 25, 2024 | 73.32 | 75.00 | 73.32 | 74.65 | 11,494 | +0.24(+0.33%) |
Jul 24, 2024 | 75.38 | 75.38 | 74.41 | 74.41 | 21,857 | -0.42(-0.57%) |
Jul 23, 2024 | 74.54 | 74.83 | 73.29 | 74.83 | 1,863 | +0.55(+0.75%) |
Jul 22, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 1,086 | +2.47(+3.43%) |
Jul 19, 2024 | 73.25 | 73.25 | 71.81 | 71.81 | 1,302 | -0.54(-0.75%) |
Jul 18, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 410 | -1.50(-2.03%) |
Jul 17, 2024 | 73.59 | 73.85 | 73.59 | 73.85 | 913 | -2.19(-2.87%) |
Jul 16, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 639 | +0.62(+0.83%) |
Jul 15, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 459 | +1.14(+1.53%) |
Jul 11, 2024 | 74.27 | 647 | +2.57(+3.58%) | |||
Jul 10, 2024 | 70.63 | 71.70 | 70.63 | 71.70 | 1,253 | -0.32(-0.45%) |
Jul 09, 2024 | 72.73 | 72.73 | 71.94 | 72.02 | 979 | -0.91(-1.25%) |
Jul 08, 2024 | 72.60 | 72.94 | 72.33 | 72.94 | 2,888 | +1.44(+2.01%) |
Jul 05, 2024 | 72.27 | 72.40 | 71.22 | 71.50 | 1,974 | -1.20(-1.65%) |
Jul 03, 2024 | 72.85 | 72.85 | 72.70 | 72.70 | 3,734 | +2.12(+3.00%) |
Jul 02, 2024 | 68.59 | 70.58 | 68.59 | 70.58 | 2,035 | -3.42(-4.62%) |