Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 583.00 | 583.50 | 575.50 | 580.00 | 0 | -4.25(-0.73%) |
Sep 26, 2024 | 584.25 | 0 | +0.00(+0.00%) | |||
Sep 25, 2024 | 584.25 | 0 | -5.00(-0.85%) | |||
Sep 24, 2024 | 589.25 | 0 | +11.25(+1.95%) | |||
Sep 23, 2024 | 578.00 | 0 | -4.50(-0.77%) | |||
Sep 22, 2024 | 582.50 | 0 | +13.00(+2.28%) | |||
Sep 21, 2024 | 566.25 | 575.75 | 565.25 | 569.50 | 0 | +1.00(+0.18%) |
Sep 20, 2024 | 568.50 | 0 | +3.00(+0.53%) | |||
Sep 19, 2024 | 565.50 | 0 | +0.00(+0.00%) | |||
Sep 18, 2024 | 565.50 | 0 | -10.25(-1.78%) | |||
Sep 17, 2024 | 575.75 | 0 | +0.00(+0.00%) | |||
Sep 16, 2024 | 575.75 | 0 | -2.75(-0.48%) | |||
Sep 15, 2024 | 578.50 | 0 | -16.75(-2.81%) | |||
Sep 14, 2024 | 579.00 | 598.75 | 578.00 | 595.25 | 0 | +0.50(+0.08%) |
Sep 13, 2024 | 594.75 | 0 | +31.75(+5.64%) | |||
Sep 11, 2024 | 563.00 | 0 | -0.75(-0.13%) | |||
Sep 10, 2024 | 563.75 | 0 | +5.00(+0.89%) | |||
Sep 09, 2024 | 558.75 | 0 | +3.25(+0.59%) | |||
Sep 08, 2024 | 555.50 | 0 | +3.25(+0.59%) | |||
Sep 07, 2024 | 565.75 | 565.75 | 552.25 | 552.25 | 0 | -1.00(-0.18%) |
Sep 06, 2024 | 553.25 | 0 | -7.75(-1.38%) | |||
Sep 05, 2024 | 561.00 | 0 | +0.00(+0.00%) | |||
Sep 04, 2024 | 561.00 | 0 | -4.25(-0.75%) | |||
Sep 03, 2024 | 565.25 | 0 | +13.25(+2.40%) | |||
Sep 02, 2024 | 552.00 | 0 | +19.25(+3.61%) | |||
Sep 01, 2024 | 532.75 | 0 | +1.50(+0.28%) | |||
Aug 31, 2024 | 522.50 | 534.75 | 522.50 | 531.25 | 0 | -1.50(-0.28%) |
Aug 30, 2024 | 532.75 | 0 | +7.75(+1.48%) | |||
Aug 29, 2024 | 525.00 | 0 | +0.00(+0.00%) | |||
Aug 28, 2024 | 525.00 | 0 | +10.75(+2.09%) | |||
Aug 27, 2024 | 514.25 | 0 | +6.00(+1.18%) | |||
Aug 26, 2024 | 508.25 | 0 | +10.25(+2.06%) | |||
Aug 25, 2024 | 498.00 | 0 | -6.75(-1.34%) | |||
Aug 24, 2024 | 512.00 | 513.75 | 501.25 | 504.75 | 0 | +2.50(+0.50%) |
Aug 23, 2024 | 502.25 | 0 | -8.75(-1.71%) | |||
Aug 22, 2024 | 511.00 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 511.00 | 0 | -8.75(-1.68%) | |||
Aug 20, 2024 | 519.75 | 0 | -13.25(-2.49%) | |||
Aug 19, 2024 | 533.00 | 0 | +4.75(+0.90%) | |||
Aug 18, 2024 | 528.25 | 0 | -0.25(-0.05%) | |||
Aug 17, 2024 | 527.25 | 533.50 | 523.25 | 528.50 | 0 | -1.50(-0.28%) |
Aug 16, 2024 | 530.00 | 0 | +1.75(+0.33%) | |||
Aug 15, 2024 | 528.25 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 528.25 | 0 | -6.50(-1.22%) | |||
Aug 13, 2024 | 534.75 | 0 | +6.00(+1.13%) | |||
Aug 12, 2024 | 528.75 | 0 | -8.00(-1.49%) | |||
Aug 11, 2024 | 536.75 | 0 | -5.25(-0.97%) | |||
Aug 10, 2024 | 537.25 | 552.00 | 536.25 | 542.00 | 0 | -0.50(-0.09%) |
Aug 09, 2024 | 542.50 | 0 | +5.00(+0.93%) | |||
Aug 08, 2024 | 537.50 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 537.50 | 0 | -0.75(-0.14%) | |||
Aug 06, 2024 | 538.25 | 0 | -5.00(-0.92%) | |||
Aug 05, 2024 | 543.25 | 0 | +3.75(+0.70%) | |||
Aug 04, 2024 | 539.50 | 0 | -0.75(-0.14%) | |||
Aug 03, 2024 | 532.00 | 540.50 | 528.50 | 540.25 | 0 | +1.25(+0.23%) |
Aug 02, 2024 | 539.00 | 0 | +7.00(+1.32%) | |||
Aug 01, 2024 | 532.00 | 0 | +0.00(+0.00%) | |||
Jul 31, 2024 | 532.00 | 0 | +4.75(+0.90%) | |||
Jul 30, 2024 | 527.25 | 0 | +3.25(+0.62%) | |||
Jul 29, 2024 | 524.00 | 0 | -7.00(-1.32%) | |||
Jul 28, 2024 | 531.00 | 0 | +8.25(+1.58%) | |||
Jul 27, 2024 | 537.00 | 541.25 | 522.00 | 522.75 | 0 | -0.75(-0.14%) |
Jul 26, 2024 | 523.50 | 0 | -14.25(-2.65%) | |||
Jul 25, 2024 | 537.75 | 0 | +0.00(+0.00%) | |||
Jul 24, 2024 | 537.75 | 0 | -9.25(-1.69%) | |||
Jul 23, 2024 | 547.00 | 0 | +4.25(+0.78%) | |||
Jul 22, 2024 | 542.75 | 0 | -5.25(-0.96%) | |||
Jul 21, 2024 | 548.00 | 0 | +3.25(+0.60%) | |||
Jul 20, 2024 | 534.75 | 556.25 | 530.50 | 544.75 | 0 | +2.00(+0.37%) |
Jul 19, 2024 | 542.75 | 0 | +7.50(+1.40%) | |||
Jul 18, 2024 | 535.25 | 0 | +0.00(+0.00%) | |||
Jul 17, 2024 | 535.25 | 0 | -4.00(-0.74%) | |||
Jul 16, 2024 | 539.25 | 0 | +8.50(+1.60%) | |||
Jul 15, 2024 | 530.75 | 0 | -1.75(-0.33%) | |||
Jul 14, 2024 | 532.50 | 0 | -18.75(-3.40%) | |||
Jul 13, 2024 | 569.50 | 571.50 | 550.00 | 551.25 | 0 | +0.50(+0.09%) |
Jul 12, 2024 | 550.75 | 0 | -20.50(-3.59%) | |||
Jul 11, 2024 | 571.25 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 571.25 | 0 | +9.75(+1.74%) | |||
Jul 09, 2024 | 561.50 | 0 | -10.50(-1.84%) | |||
Jul 08, 2024 | 572.00 | 0 | +1.50(+0.26%) | |||
Jul 07, 2024 | 570.50 | 0 | -21.25(-3.59%) | |||
Jul 06, 2024 | 582.25 | 592.25 | 578.50 | 591.75 | 0 | +1.25(+0.21%) |
Jul 05, 2024 | 590.50 | 0 | +16.50(+2.87%) | |||
Jul 04, 2024 | 574.00 | 0 | +0.00(+0.00%) | |||
Jul 02, 2024 | 574.00 | 0 | -7.00(-1.20%) |