Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 78.33 | 78.81 | 77.50 | 78.29 | 375,623 | -0.20(-0.25%) |
Sep 24, 2024 | 79.33 | 79.80 | 78.17 | 78.49 | 421,552 | -0.99(-1.25%) |
Sep 23, 2024 | 80.30 | 81.60 | 78.42 | 79.48 | 1,102,697 | -2.07(-2.54%) |
Sep 20, 2024 | 80.32 | 82.72 | 80.32 | 81.55 | 1,243,063 | +1.82(+2.28%) |
Sep 19, 2024 | 78.66 | 79.93 | 77.80 | 79.73 | 747,626 | +3.66(+4.81%) |
Sep 18, 2024 | 76.37 | 77.70 | 75.30 | 76.07 | 338,224 | -0.12(-0.16%) |
Sep 17, 2024 | 75.73 | 76.55 | 74.61 | 76.19 | 432,854 | +1.58(+2.12%) |
Sep 16, 2024 | 74.68 | 75.25 | 73.86 | 74.61 | 310,073 | -0.19(-0.25%) |
Sep 13, 2024 | 72.36 | 75.76 | 72.36 | 74.80 | 507,930 | +2.75(+3.82%) |
Sep 12, 2024 | 71.56 | 72.57 | 71.02 | 72.05 | 284,238 | +0.78(+1.09%) |
Sep 11, 2024 | 70.88 | 71.91 | 69.76 | 71.27 | 437,739 | -0.26(-0.36%) |
Sep 10, 2024 | 73.09 | 73.09 | 70.41 | 71.53 | 264,062 | -1.32(-1.81%) |
Sep 09, 2024 | 71.96 | 73.06 | 71.61 | 72.85 | 341,095 | +1.71(+2.40%) |
Sep 06, 2024 | 73.61 | 73.89 | 70.82 | 71.14 | 319,717 | -2.02(-2.76%) |
Sep 05, 2024 | 73.22 | 73.65 | 72.48 | 73.16 | 324,738 | -0.50(-0.68%) |
Sep 04, 2024 | 72.81 | 73.71 | 71.73 | 73.66 | 376,628 | +1.41(+1.95%) |
Sep 03, 2024 | 73.50 | 73.92 | 71.51 | 72.25 | 597,718 | -1.96(-2.64%) |
Aug 30, 2024 | 74.24 | 74.51 | 73.24 | 74.21 | 524,043 | +0.42(+0.57%) |
Aug 29, 2024 | 73.63 | 74.37 | 73.05 | 73.79 | 288,847 | +0.39(+0.53%) |
Aug 28, 2024 | 73.97 | 74.81 | 73.08 | 73.40 | 644,108 | -1.10(-1.48%) |
Aug 27, 2024 | 73.84 | 74.92 | 73.30 | 74.50 | 309,902 | -0.33(-0.44%) |
Aug 26, 2024 | 75.32 | 75.81 | 74.70 | 74.83 | 551,051 | -0.05(-0.07%) |
Aug 23, 2024 | 73.05 | 75.54 | 72.64 | 74.88 | 468,966 | +2.13(+2.93%) |
Aug 22, 2024 | 73.13 | 73.46 | 72.61 | 72.75 | 358,171 | -0.40(-0.55%) |
Aug 21, 2024 | 72.70 | 73.16 | 71.88 | 73.15 | 379,143 | +0.46(+0.63%) |
Aug 20, 2024 | 72.77 | 73.70 | 72.18 | 72.69 | 280,784 | -0.05(-0.07%) |
Aug 19, 2024 | 72.00 | 72.92 | 71.41 | 72.74 | 258,176 | +0.65(+0.90%) |
Aug 16, 2024 | 72.00 | 72.50 | 71.13 | 72.09 | 570,080 | -0.06(-0.08%) |
Aug 15, 2024 | 72.51 | 72.83 | 71.62 | 72.15 | 519,227 | +0.90(+1.26%) |
Aug 14, 2024 | 70.00 | 71.30 | 68.51 | 71.25 | 685,799 | +1.50(+2.15%) |
Aug 13, 2024 | 67.68 | 69.85 | 67.68 | 69.75 | 499,452 | +2.55(+3.79%) |
Aug 12, 2024 | 68.60 | 68.60 | 66.17 | 67.20 | 355,800 | -1.40(-2.04%) |
Aug 09, 2024 | 68.03 | 68.98 | 67.15 | 68.60 | 418,205 | +0.17(+0.25%) |
Aug 08, 2024 | 66.43 | 68.92 | 65.78 | 68.43 | 573,426 | +3.38(+5.20%) |
Aug 07, 2024 | 69.29 | 69.29 | 64.70 | 65.05 | 534,055 | -3.11(-4.56%) |
Aug 06, 2024 | 65.95 | 69.35 | 65.18 | 68.16 | 650,893 | +2.99(+4.59%) |
Aug 05, 2024 | 63.00 | 67.08 | 61.51 | 65.17 | 1,017,634 | -1.53(-2.29%) |
Aug 02, 2024 | 66.55 | 68.32 | 65.91 | 66.70 | 830,779 | -3.35(-4.78%) |
Aug 01, 2024 | 70.44 | 75.94 | 69.00 | 70.05 | 1,240,138 | +2.58(+3.82%) |
Jul 31, 2024 | 67.20 | 68.70 | 66.42 | 67.47 | 689,064 | +1.05(+1.58%) |
Jul 30, 2024 | 68.22 | 68.59 | 66.15 | 66.42 | 429,071 | -1.43(-2.11%) |
Jul 29, 2024 | 69.99 | 70.36 | 67.26 | 67.85 | 456,567 | -1.15(-1.67%) |
Jul 26, 2024 | 67.83 | 69.95 | 67.34 | 69.00 | 518,660 | +2.52(+3.79%) |
Jul 25, 2024 | 67.01 | 68.71 | 66.05 | 66.48 | 402,735 | +0.04(+0.06%) |
Jul 24, 2024 | 68.21 | 68.63 | 66.14 | 66.44 | 572,922 | -3.58(-5.11%) |
Jul 23, 2024 | 68.92 | 71.08 | 68.75 | 70.02 | 695,429 | +1.14(+1.66%) |
Jul 22, 2024 | 67.56 | 69.47 | 66.88 | 68.88 | 610,213 | +2.45(+3.69%) |
Jul 19, 2024 | 65.84 | 67.18 | 65.67 | 66.43 | 637,725 | +0.61(+0.93%) |
Jul 18, 2024 | 68.41 | 69.15 | 65.31 | 65.82 | 764,040 | -2.84(-4.14%) |
Jul 17, 2024 | 69.56 | 70.78 | 68.40 | 68.66 | 737,841 | -1.81(-2.57%) |
Jul 16, 2024 | 68.26 | 70.85 | 68.15 | 70.47 | 887,871 | +2.56(+3.77%) |
Jul 15, 2024 | 66.43 | 68.40 | 66.41 | 67.91 | 1,068,835 | +2.30(+3.51%) |
Jul 12, 2024 | 65.94 | 67.09 | 64.56 | 65.61 | 976,940 | +0.08(+0.12%) |
Jul 11, 2024 | 62.50 | 65.85 | 62.25 | 65.53 | 1,203,567 | +4.85(+7.99%) |
Jul 10, 2024 | 61.38 | 61.46 | 60.00 | 60.68 | 260,395 | -0.42(-0.69%) |
Jul 09, 2024 | 62.07 | 62.09 | 60.86 | 61.10 | 285,749 | -1.04(-1.67%) |
Jul 08, 2024 | 61.95 | 62.48 | 61.45 | 62.14 | 354,028 | +0.46(+0.75%) |
Jul 05, 2024 | 61.19 | 61.86 | 61.02 | 61.68 | 271,410 | +0.16(+0.26%) |
Jul 03, 2024 | 60.90 | 61.64 | 60.51 | 61.52 | 176,652 | +0.67(+1.10%) |
Jul 02, 2024 | 60.30 | 61.20 | 59.70 | 60.85 | 280,757 | +0.66(+1.10%) |