Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 82.02 | 83.12 | 81.83 | 83.04 | 5,652,366 | +0.83(+1.01%) |
Sep 25, 2024 | 83.93 | 83.99 | 82.15 | 82.21 | 8,375,360 | -1.58(-1.89%) |
Sep 24, 2024 | 83.79 | 84.28 | 83.34 | 83.79 | 7,985,128 | -0.20(-0.24%) |
Sep 23, 2024 | 84.25 | 84.46 | 83.48 | 83.99 | 6,474,399 | +0.05(+0.06%) |
Sep 20, 2024 | 83.26 | 83.99 | 82.75 | 83.94 | 24,925,978 | +0.04(+0.05%) |
Sep 19, 2024 | 84.39 | 84.65 | 83.42 | 83.90 | 8,798,194 | +0.01(+0.01%) |
Sep 18, 2024 | 83.37 | 84.52 | 82.76 | 83.89 | 9,200,923 | +0.84(+1.01%) |
Sep 17, 2024 | 83.06 | 83.33 | 82.38 | 83.05 | 7,078,028 | -0.11(-0.13%) |
Sep 16, 2024 | 83.00 | 83.58 | 82.52 | 83.16 | 7,844,817 | +0.35(+0.42%) |
Sep 13, 2024 | 81.95 | 83.17 | 81.57 | 82.81 | 6,530,282 | -0.35(-0.42%) |
Sep 12, 2024 | 83.02 | 84.89 | 81.98 | 83.16 | 11,449,582 | +2.22(+2.74%) |
Sep 11, 2024 | 81.14 | 81.20 | 79.64 | 80.94 | 6,144,798 | -0.50(-0.61%) |
Sep 10, 2024 | 79.17 | 81.56 | 78.73 | 81.44 | 6,868,823 | +2.27(+2.87%) |
Sep 09, 2024 | 78.40 | 80.20 | 78.36 | 79.17 | 5,571,448 | +0.45(+0.57%) |
Sep 06, 2024 | 79.11 | 79.20 | 78.26 | 78.72 | 9,220,993 | -0.05(-0.06%) |
Sep 05, 2024 | 78.95 | 79.32 | 77.74 | 78.77 | 4,305,137 | -0.36(-0.45%) |
Sep 04, 2024 | 79.67 | 80.00 | 78.72 | 79.13 | 4,580,368 | -0.57(-0.72%) |
Sep 03, 2024 | 79.79 | 80.44 | 79.40 | 79.70 | 8,733,212 | +0.70(+0.89%) |
Aug 30, 2024 | 79.43 | 80.25 | 78.60 | 79.00 | 6,205,322 | -0.45(-0.57%) |
Aug 29, 2024 | 78.93 | 79.65 | 78.25 | 79.45 | 5,544,813 | +0.89(+1.13%) |
Aug 28, 2024 | 77.46 | 79.45 | 77.23 | 78.56 | 6,211,668 | +1.56(+2.03%) |
Aug 27, 2024 | 77.21 | 77.46 | 76.69 | 77.00 | 3,902,006 | +0.04(+0.05%) |
Aug 26, 2024 | 76.80 | 77.43 | 76.42 | 76.96 | 2,926,838 | +0.24(+0.31%) |
Aug 23, 2024 | 76.09 | 77.12 | 75.91 | 76.72 | 6,847,055 | +0.82(+1.08%) |
Aug 22, 2024 | 75.57 | 76.26 | 75.35 | 75.90 | 5,930,369 | +0.77(+1.02%) |
Aug 21, 2024 | 74.85 | 75.38 | 74.80 | 75.13 | 3,659,871 | +0.38(+0.51%) |
Aug 20, 2024 | 74.54 | 74.89 | 74.34 | 74.75 | 3,667,793 | +0.30(+0.40%) |
Aug 19, 2024 | 73.34 | 74.52 | 73.27 | 74.45 | 3,727,669 | +0.67(+0.91%) |
Aug 16, 2024 | 73.94 | 74.24 | 72.89 | 73.78 | 5,148,100 | -0.56(-0.75%) |
Aug 15, 2024 | 74.38 | 75.01 | 73.75 | 74.34 | 5,195,397 | +0.20(+0.27%) |
Aug 14, 2024 | 73.51 | 74.34 | 72.99 | 74.14 | 4,748,343 | +0.16(+0.22%) |
Aug 13, 2024 | 72.95 | 74.25 | 72.67 | 73.98 | 4,356,867 | +0.99(+1.36%) |
Aug 12, 2024 | 73.34 | 73.49 | 72.43 | 72.99 | 5,609,563 | -0.67(-0.91%) |
Aug 09, 2024 | 74.94 | 76.25 | 72.81 | 73.66 | 9,545,068 | -1.93(-2.55%) |
Aug 08, 2024 | 74.05 | 75.75 | 73.77 | 75.59 | 7,784,507 | +1.59(+2.15%) |
Aug 07, 2024 | 74.51 | 75.32 | 73.95 | 74.00 | 4,214,524 | -0.19(-0.26%) |
Aug 06, 2024 | 74.50 | 75.51 | 74.15 | 74.19 | 5,310,676 | -0.64(-0.86%) |
Aug 05, 2024 | 76.88 | 77.18 | 74.29 | 74.83 | 7,348,780 | -1.94(-2.53%) |
Aug 02, 2024 | 77.79 | 78.21 | 75.54 | 76.77 | 6,466,447 | +0.28(+0.37%) |
Aug 01, 2024 | 76.11 | 77.21 | 75.81 | 76.49 | 5,664,942 | +0.43(+0.57%) |
Jul 31, 2024 | 77.89 | 77.97 | 75.87 | 76.06 | 7,051,804 | -1.99(-2.55%) |
Jul 30, 2024 | 77.42 | 78.45 | 76.62 | 78.05 | 6,120,542 | +0.32(+0.41%) |
Jul 29, 2024 | 77.12 | 77.98 | 76.81 | 77.73 | 4,571,220 | +0.72(+0.93%) |
Jul 26, 2024 | 76.03 | 78.29 | 75.74 | 77.01 | 7,453,659 | +0.50(+0.65%) |
Jul 25, 2024 | 74.75 | 77.34 | 74.38 | 76.51 | 11,733,408 | +3.01(+4.10%) |
Jul 24, 2024 | 71.66 | 73.60 | 71.42 | 73.50 | 6,600,163 | +2.33(+3.27%) |
Jul 23, 2024 | 71.95 | 72.29 | 70.78 | 71.17 | 4,502,427 | -1.24(-1.71%) |
Jul 22, 2024 | 72.89 | 73.32 | 72.02 | 72.41 | 6,420,735 | -0.15(-0.21%) |
Jul 19, 2024 | 73.51 | 73.74 | 71.96 | 72.56 | 5,571,807 | -0.95(-1.29%) |
Jul 18, 2024 | 72.60 | 74.92 | 72.50 | 73.51 | 8,119,993 | +0.21(+0.29%) |
Jul 17, 2024 | 72.01 | 73.98 | 72.01 | 73.30 | 7,219,749 | +1.66(+2.32%) |
Jul 16, 2024 | 70.33 | 72.05 | 70.33 | 71.64 | 5,129,557 | +0.83(+1.17%) |
Jul 15, 2024 | 70.40 | 71.25 | 70.21 | 70.81 | 7,568,775 | +0.85(+1.21%) |
Jul 12, 2024 | 70.25 | 70.68 | 69.91 | 69.96 | 5,101,030 | -0.01(-0.01%) |
Jul 11, 2024 | 68.22 | 70.30 | 68.14 | 69.97 | 9,598,310 | +1.22(+1.77%) |
Jul 10, 2024 | 67.83 | 68.86 | 67.65 | 68.75 | 4,100,782 | +0.99(+1.46%) |
Jul 09, 2024 | 67.10 | 67.97 | 66.34 | 67.76 | 5,364,365 | +0.21(+0.31%) |
Jul 08, 2024 | 67.86 | 68.18 | 67.03 | 67.55 | 5,746,514 | +0.86(+1.29%) |
Jul 05, 2024 | 66.62 | 66.93 | 66.01 | 66.69 | 4,211,699 | +0.10(+0.15%) |
Jul 03, 2024 | 68.24 | 68.33 | 66.58 | 66.59 | 3,995,676 | -1.83(-2.67%) |
Jul 02, 2024 | 68.30 | 68.49 | 67.58 | 68.42 | 4,846,149 | -0.22(-0.32%) |