Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 86.88 | 87.94 | 85.24 | 87.85 | 811,192 | +1.87(+2.17%) |
Sep 26, 2024 | 86.93 | 87.00 | 83.81 | 85.98 | 664,068 | +0.23(+0.27%) |
Sep 25, 2024 | 86.95 | 87.29 | 85.06 | 85.75 | 852,271 | -1.24(-1.43%) |
Sep 24, 2024 | 86.52 | 87.75 | 86.00 | 86.99 | 882,116 | +0.47(+0.54%) |
Sep 23, 2024 | 87.60 | 87.96 | 85.42 | 86.52 | 1,157,722 | -0.38(-0.44%) |
Sep 20, 2024 | 86.40 | 87.44 | 85.56 | 86.90 | 1,397,227 | +1.01(+1.18%) |
Sep 19, 2024 | 85.92 | 87.04 | 84.51 | 85.89 | 1,712,482 | +2.31(+2.76%) |
Sep 18, 2024 | 84.22 | 84.92 | 82.40 | 83.58 | 1,004,161 | -0.36(-0.43%) |
Sep 17, 2024 | 84.12 | 84.20 | 82.70 | 83.94 | 830,035 | +0.59(+0.71%) |
Sep 16, 2024 | 82.50 | 84.61 | 82.00 | 83.35 | 776,899 | +0.43(+0.52%) |
Sep 13, 2024 | 80.88 | 85.08 | 80.80 | 82.92 | 1,482,711 | +2.52(+3.13%) |
Sep 12, 2024 | 77.78 | 80.47 | 77.76 | 80.40 | 850,078 | +2.82(+3.63%) |
Sep 11, 2024 | 75.79 | 77.90 | 74.02 | 77.58 | 666,950 | +1.67(+2.20%) |
Sep 10, 2024 | 76.28 | 76.35 | 73.87 | 75.91 | 810,772 | -0.21(-0.28%) |
Sep 09, 2024 | 76.76 | 77.04 | 75.10 | 76.12 | 693,419 | +0.41(+0.54%) |
Sep 06, 2024 | 77.55 | 78.58 | 74.88 | 75.71 | 1,085,182 | -1.79(-2.31%) |
Sep 05, 2024 | 77.30 | 78.02 | 76.10 | 77.50 | 1,141,264 | +0.20(+0.26%) |
Sep 04, 2024 | 79.68 | 80.99 | 76.81 | 77.30 | 1,470,402 | -1.88(-2.37%) |
Sep 03, 2024 | 82.49 | 82.66 | 78.77 | 79.18 | 1,063,568 | -3.92(-4.72%) |
Aug 30, 2024 | 83.43 | 84.20 | 81.36 | 83.10 | 1,026,976 | +0.78(+0.95%) |
Aug 29, 2024 | 80.62 | 82.73 | 80.53 | 82.32 | 1,344,600 | +2.33(+2.91%) |
Aug 28, 2024 | 80.99 | 81.67 | 79.29 | 79.99 | 975,670 | -1.24(-1.53%) |
Aug 27, 2024 | 80.53 | 81.44 | 79.80 | 81.23 | 837,488 | +0.08(+0.10%) |
Aug 26, 2024 | 81.85 | 84.26 | 80.29 | 81.15 | 1,570,547 | +0.02(+0.02%) |
Aug 23, 2024 | 80.00 | 81.23 | 79.04 | 81.13 | 798,707 | +2.00(+2.53%) |
Aug 22, 2024 | 78.98 | 80.38 | 78.42 | 79.13 | 1,664,718 | +0.21(+0.27%) |
Aug 21, 2024 | 79.36 | 79.78 | 78.14 | 78.92 | 926,812 | -0.24(-0.30%) |
Aug 20, 2024 | 81.77 | 81.77 | 78.54 | 79.16 | 2,102,265 | -2.51(-3.07%) |
Aug 19, 2024 | 81.82 | 81.99 | 78.81 | 81.67 | 2,340,524 | +0.18(+0.22%) |
Aug 16, 2024 | 82.00 | 82.75 | 80.13 | 81.49 | 1,996,350 | -0.38(-0.46%) |
Aug 15, 2024 | 81.53 | 83.64 | 80.94 | 81.87 | 2,699,522 | +1.70(+2.12%) |
Aug 14, 2024 | 76.79 | 81.30 | 76.51 | 80.17 | 5,173,710 | +4.14(+5.45%) |
Aug 13, 2024 | 73.89 | 77.70 | 73.27 | 76.03 | 2,557,292 | +3.06(+4.19%) |
Aug 12, 2024 | 71.52 | 73.50 | 70.72 | 72.97 | 2,178,751 | +1.59(+2.23%) |
Aug 09, 2024 | 71.13 | 72.22 | 68.92 | 71.38 | 2,162,039 | +0.68(+0.96%) |
Aug 08, 2024 | 67.77 | 72.13 | 67.09 | 70.70 | 5,623,829 | +7.17(+11.29%) |
Aug 07, 2024 | 64.00 | 65.64 | 63.41 | 63.53 | 2,451,011 | +1.02(+1.63%) |
Aug 06, 2024 | 61.81 | 63.20 | 61.09 | 62.51 | 1,025,264 | +1.25(+2.04%) |
Aug 05, 2024 | 57.91 | 62.00 | 57.45 | 61.26 | 1,578,091 | -1.45(-2.31%) |
Aug 02, 2024 | 63.00 | 63.05 | 61.18 | 62.71 | 1,745,089 | -2.31(-3.55%) |
Aug 01, 2024 | 68.00 | 68.78 | 64.05 | 65.02 | 1,348,128 | -3.77(-5.48%) |
Jul 31, 2024 | 69.02 | 70.22 | 68.50 | 68.79 | 853,184 | -0.13(-0.19%) |
Jul 30, 2024 | 69.30 | 70.00 | 67.37 | 68.92 | 799,062 | -0.44(-0.63%) |
Jul 29, 2024 | 70.00 | 70.02 | 67.96 | 69.36 | 934,056 | -0.17(-0.24%) |
Jul 26, 2024 | 69.44 | 70.07 | 68.53 | 69.53 | 733,468 | +1.07(+1.56%) |
Jul 25, 2024 | 66.42 | 68.98 | 65.72 | 68.46 | 948,077 | +2.16(+3.26%) |
Jul 24, 2024 | 68.23 | 68.95 | 66.26 | 66.30 | 1,222,655 | -2.72(-3.94%) |
Jul 23, 2024 | 68.90 | 69.85 | 68.15 | 69.02 | 935,570 | +0.14(+0.20%) |
Jul 22, 2024 | 67.31 | 69.13 | 66.13 | 68.88 | 1,265,648 | +2.55(+3.84%) |
Jul 19, 2024 | 66.70 | 67.12 | 65.22 | 66.33 | 2,364,134 | -0.38(-0.57%) |
Jul 18, 2024 | 71.00 | 71.41 | 66.42 | 66.71 | 1,998,516 | -4.07(-5.75%) |
Jul 17, 2024 | 73.11 | 73.47 | 70.62 | 70.78 | 1,169,908 | -2.32(-3.17%) |
Jul 16, 2024 | 72.14 | 73.66 | 71.15 | 73.10 | 951,503 | +1.11(+1.54%) |
Jul 15, 2024 | 70.50 | 72.04 | 69.35 | 71.99 | 924,866 | +1.52(+2.16%) |
Jul 12, 2024 | 70.30 | 70.73 | 69.70 | 70.47 | 706,423 | +0.70(+1.00%) |
Jul 11, 2024 | 68.21 | 70.36 | 67.81 | 69.77 | 1,146,960 | +2.34(+3.47%) |
Jul 10, 2024 | 72.09 | 72.33 | 67.42 | 67.43 | 2,064,654 | -4.70(-6.52%) |
Jul 09, 2024 | 73.37 | 73.39 | 71.71 | 72.13 | 681,654 | -1.23(-1.68%) |
Jul 08, 2024 | 73.47 | 75.28 | 73.05 | 73.36 | 1,099,000 | +0.18(+0.25%) |
Jul 05, 2024 | 72.62 | 73.36 | 71.78 | 73.18 | 957,806 | +0.33(+0.45%) |
Jul 03, 2024 | 73.60 | 73.97 | 72.28 | 72.85 | 696,518 | -0.70(-0.95%) |
Jul 02, 2024 | 73.40 | 74.20 | 72.71 | 73.55 | 762,240 | -0.29(-0.39%) |