Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 89.86 | 91.60 | 88.69 | 91.03 | 8,782,710 | +6.90(+8.20%) |
Sep 25, 2024 | 83.76 | 84.87 | 82.88 | 84.13 | 2,243,160 | -0.03(-0.04%) |
Sep 24, 2024 | 83.56 | 86.20 | 82.98 | 84.16 | 4,886,119 | +3.95(+4.93%) |
Sep 23, 2024 | 79.89 | 80.79 | 79.52 | 80.20 | 1,646,669 | +0.50(+0.62%) |
Sep 20, 2024 | 79.93 | 79.99 | 78.49 | 79.71 | 2,394,989 | -0.47(-0.59%) |
Sep 19, 2024 | 80.31 | 81.10 | 79.79 | 80.18 | 2,273,615 | +1.40(+1.78%) |
Sep 18, 2024 | 79.99 | 80.03 | 78.35 | 78.78 | 2,107,677 | -1.22(-1.52%) |
Sep 17, 2024 | 79.68 | 81.02 | 79.58 | 80.00 | 2,464,966 | +1.05(+1.33%) |
Sep 16, 2024 | 78.65 | 79.56 | 78.30 | 78.95 | 1,657,144 | +0.49(+0.62%) |
Sep 13, 2024 | 76.79 | 79.34 | 76.55 | 78.46 | 2,235,275 | +2.20(+2.88%) |
Sep 12, 2024 | 76.21 | 76.52 | 74.89 | 76.26 | 1,392,145 | +0.49(+0.65%) |
Sep 11, 2024 | 75.35 | 75.92 | 74.45 | 75.77 | 1,324,384 | +0.42(+0.56%) |
Sep 10, 2024 | 77.03 | 77.09 | 74.81 | 75.35 | 1,967,020 | -1.56(-2.03%) |
Sep 09, 2024 | 76.70 | 77.64 | 76.38 | 76.91 | 1,606,881 | +0.19(+0.25%) |
Sep 06, 2024 | 77.33 | 78.25 | 76.68 | 76.72 | 1,957,168 | -0.40(-0.52%) |
Sep 05, 2024 | 77.10 | 77.86 | 76.30 | 77.12 | 1,600,505 | +0.08(+0.10%) |
Sep 04, 2024 | 75.88 | 78.05 | 75.80 | 77.04 | 2,184,069 | +1.23(+1.62%) |
Sep 03, 2024 | 76.92 | 77.20 | 75.71 | 75.81 | 2,036,011 | -1.07(-1.39%) |
Aug 30, 2024 | 75.94 | 77.05 | 75.22 | 76.88 | 3,939,584 | +1.34(+1.77%) |
Aug 29, 2024 | 75.30 | 76.46 | 75.09 | 75.54 | 1,672,484 | +0.24(+0.32%) |
Aug 28, 2024 | 76.50 | 76.55 | 74.21 | 75.30 | 3,012,452 | -1.74(-2.26%) |
Aug 27, 2024 | 77.05 | 77.21 | 76.60 | 77.04 | 1,135,214 | -0.20(-0.26%) |
Aug 26, 2024 | 77.65 | 77.91 | 76.79 | 77.24 | 1,315,388 | -0.13(-0.17%) |
Aug 23, 2024 | 76.77 | 77.41 | 76.07 | 77.37 | 1,479,914 | +0.28(+0.36%) |
Aug 22, 2024 | 77.36 | 77.64 | 76.76 | 77.09 | 1,132,074 | -0.27(-0.35%) |
Aug 21, 2024 | 76.55 | 77.84 | 76.42 | 77.36 | 2,302,364 | +1.34(+1.76%) |
Aug 20, 2024 | 76.18 | 76.69 | 75.91 | 76.02 | 1,838,465 | -0.58(-0.76%) |
Aug 19, 2024 | 76.15 | 77.22 | 76.05 | 76.60 | 3,309,895 | +0.56(+0.74%) |
Aug 16, 2024 | 75.55 | 77.03 | 75.55 | 76.04 | 1,830,636 | +0.15(+0.20%) |
Aug 15, 2024 | 74.78 | 76.65 | 74.78 | 75.89 | 2,787,575 | +2.09(+2.84%) |
Aug 14, 2024 | 74.02 | 74.56 | 73.02 | 73.80 | 2,389,160 | -0.16(-0.22%) |
Aug 13, 2024 | 73.70 | 74.59 | 73.01 | 73.96 | 2,378,893 | +0.27(+0.37%) |
Aug 12, 2024 | 73.76 | 74.82 | 73.18 | 73.69 | 2,592,384 | -0.70(-0.94%) |
Aug 09, 2024 | 76.90 | 76.98 | 74.21 | 74.39 | 2,425,835 | -2.01(-2.64%) |
Aug 08, 2024 | 75.37 | 76.97 | 75.25 | 76.40 | 2,660,745 | +1.79(+2.40%) |
Aug 07, 2024 | 78.24 | 78.79 | 73.83 | 74.60 | 5,097,760 | -1.44(-1.89%) |
Aug 06, 2024 | 73.70 | 76.70 | 73.68 | 76.04 | 5,064,509 | +2.73(+3.73%) |
Aug 05, 2024 | 71.67 | 74.39 | 71.40 | 73.31 | 4,690,562 | -3.24(-4.23%) |
Aug 02, 2024 | 77.23 | 77.63 | 75.25 | 76.55 | 4,156,779 | -1.90(-2.43%) |
Aug 01, 2024 | 82.06 | 82.35 | 77.95 | 78.45 | 4,305,552 | -4.10(-4.96%) |
Jul 31, 2024 | 82.53 | 83.69 | 82.34 | 82.55 | 2,003,345 | +0.31(+0.38%) |
Jul 30, 2024 | 81.97 | 82.62 | 81.56 | 82.24 | 1,446,512 | +0.01(+0.01%) |
Jul 29, 2024 | 81.43 | 82.50 | 80.50 | 82.23 | 1,470,127 | +0.89(+1.09%) |
Jul 26, 2024 | 81.15 | 81.40 | 79.76 | 81.34 | 1,931,874 | +1.09(+1.35%) |
Jul 25, 2024 | 80.43 | 81.37 | 79.85 | 80.26 | 2,433,830 | -0.45(-0.56%) |
Jul 24, 2024 | 83.19 | 83.48 | 80.40 | 80.70 | 2,314,185 | -2.29(-2.76%) |
Jul 23, 2024 | 82.96 | 83.04 | 82.28 | 83.00 | 1,575,126 | -0.27(-0.32%) |
Jul 22, 2024 | 83.68 | 84.16 | 82.32 | 83.27 | 1,643,720 | +0.11(+0.13%) |
Jul 19, 2024 | 83.21 | 83.48 | 81.92 | 83.16 | 2,157,838 | -0.05(-0.06%) |
Jul 18, 2024 | 84.17 | 84.78 | 82.92 | 83.21 | 2,325,331 | -1.44(-1.70%) |
Jul 17, 2024 | 85.21 | 85.59 | 83.96 | 84.64 | 2,048,857 | -1.03(-1.20%) |
Jul 16, 2024 | 84.37 | 85.92 | 82.96 | 85.67 | 2,015,613 | +1.35(+1.60%) |
Jul 15, 2024 | 85.53 | 86.69 | 84.01 | 84.32 | 1,874,575 | -1.23(-1.43%) |
Jul 12, 2024 | 85.25 | 86.22 | 84.58 | 85.55 | 1,782,118 | +1.22(+1.44%) |
Jul 11, 2024 | 83.97 | 85.55 | 83.61 | 84.33 | 1,707,339 | +0.70(+0.83%) |
Jul 10, 2024 | 84.72 | 84.72 | 83.41 | 83.64 | 1,891,375 | -0.85(-1.00%) |
Jul 09, 2024 | 85.03 | 85.74 | 84.43 | 84.48 | 1,836,858 | -0.49(-0.57%) |
Jul 08, 2024 | 86.76 | 87.08 | 84.89 | 84.97 | 2,246,286 | -1.57(-1.82%) |
Jul 05, 2024 | 86.54 | 87.61 | 85.94 | 86.55 | 1,931,558 | -0.45(-0.52%) |
Jul 03, 2024 | 86.80 | 88.77 | 86.51 | 86.99 | 1,562,034 | +0.95(+1.10%) |
Jul 02, 2024 | 87.27 | 87.83 | 85.81 | 86.05 | 2,239,378 | -1.34(-1.53%) |