Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 133.05 | 133.05 | 125.62 | 128.13 | 4,491,791 | -2.58(-1.97%) |
Sep 25, 2024 | 129.34 | 131.41 | 128.13 | 130.71 | 4,528,425 | +1.64(+1.27%) |
Sep 24, 2024 | 126.51 | 130.39 | 125.89 | 129.07 | 4,925,121 | +2.95(+2.34%) |
Sep 23, 2024 | 125.76 | 127.42 | 124.59 | 126.12 | 3,909,097 | +0.03(+0.02%) |
Sep 20, 2024 | 124.00 | 126.68 | 123.51 | 126.09 | 9,910,743 | +2.09(+1.69%) |
Sep 19, 2024 | 126.50 | 128.19 | 122.41 | 124.00 | 6,983,667 | +0.84(+0.68%) |
Sep 18, 2024 | 123.30 | 125.75 | 120.64 | 123.16 | 7,243,659 | -0.48(-0.39%) |
Sep 17, 2024 | 118.16 | 124.77 | 117.26 | 123.64 | 9,426,982 | +7.39(+6.36%) |
Sep 16, 2024 | 111.40 | 116.97 | 110.90 | 116.25 | 6,963,670 | +3.67(+3.26%) |
Sep 13, 2024 | 106.85 | 112.88 | 105.94 | 112.58 | 8,598,404 | +6.97(+6.60%) |
Sep 12, 2024 | 97.35 | 106.45 | 97.35 | 105.61 | 9,797,592 | +8.04(+8.24%) |
Sep 11, 2024 | 87.55 | 98.10 | 87.12 | 97.57 | 7,893,583 | +11.34(+13.15%) |
Sep 10, 2024 | 87.90 | 88.28 | 85.23 | 86.23 | 2,827,945 | -0.08(-0.09%) |
Sep 09, 2024 | 85.89 | 88.20 | 84.73 | 86.31 | 3,564,302 | +1.74(+2.06%) |
Sep 06, 2024 | 88.19 | 88.56 | 82.51 | 84.57 | 4,251,021 | -3.62(-4.10%) |
Sep 05, 2024 | 86.56 | 89.42 | 86.56 | 88.19 | 2,018,626 | +0.31(+0.35%) |
Sep 04, 2024 | 87.37 | 89.86 | 85.41 | 87.88 | 2,575,350 | -0.25(-0.28%) |
Sep 03, 2024 | 92.62 | 92.81 | 87.78 | 88.13 | 3,301,678 | -4.74(-5.10%) |
Aug 30, 2024 | 92.00 | 93.70 | 90.69 | 92.87 | 4,581,583 | +1.26(+1.38%) |
Aug 29, 2024 | 88.29 | 93.69 | 88.29 | 91.61 | 4,594,546 | +3.61(+4.10%) |
Aug 28, 2024 | 88.90 | 89.80 | 87.11 | 88.00 | 3,218,655 | -2.30(-2.55%) |
Aug 27, 2024 | 88.99 | 90.89 | 87.63 | 90.30 | 1,876,211 | +0.41(+0.46%) |
Aug 26, 2024 | 89.99 | 92.33 | 89.57 | 89.89 | 2,054,927 | -0.31(-0.34%) |
Aug 23, 2024 | 90.11 | 91.30 | 88.32 | 90.20 | 1,910,210 | +1.20(+1.35%) |
Aug 22, 2024 | 91.40 | 92.50 | 88.70 | 89.00 | 3,144,702 | -1.89(-2.08%) |
Aug 21, 2024 | 86.59 | 91.10 | 86.29 | 90.89 | 3,545,081 | +4.31(+4.98%) |
Aug 20, 2024 | 85.65 | 88.70 | 85.00 | 86.58 | 2,363,725 | +0.77(+0.89%) |
Aug 19, 2024 | 86.00 | 86.30 | 84.17 | 85.81 | 1,873,230 | -0.53(-0.62%) |
Aug 16, 2024 | 84.43 | 87.02 | 83.61 | 86.35 | 2,782,248 | +0.77(+0.90%) |
Aug 15, 2024 | 86.01 | 86.94 | 84.19 | 85.58 | 3,520,556 | +0.94(+1.11%) |
Aug 14, 2024 | 80.14 | 85.60 | 80.14 | 84.64 | 6,272,081 | +4.85(+6.08%) |
Aug 13, 2024 | 76.34 | 80.17 | 75.89 | 79.79 | 3,919,231 | +5.03(+6.73%) |
Aug 12, 2024 | 77.59 | 78.19 | 74.12 | 74.76 | 4,957,202 | -2.62(-3.39%) |
Aug 09, 2024 | 76.50 | 78.15 | 72.81 | 77.38 | 4,907,318 | +0.65(+0.85%) |
Aug 08, 2024 | 70.05 | 76.86 | 66.16 | 76.73 | 9,464,406 | +9.54(+14.20%) |
Aug 07, 2024 | 72.00 | 73.00 | 66.97 | 67.19 | 7,294,759 | -1.81(-2.62%) |
Aug 06, 2024 | 68.99 | 70.50 | 67.32 | 69.00 | 4,258,302 | +1.86(+2.77%) |
Aug 05, 2024 | 62.09 | 68.72 | 60.67 | 67.14 | 3,560,747 | -1.58(-2.30%) |
Aug 02, 2024 | 70.53 | 71.55 | 68.08 | 68.72 | 4,367,964 | -6.37(-8.48%) |
Aug 01, 2024 | 78.89 | 81.63 | 74.61 | 75.09 | 3,165,673 | -2.01(-2.61%) |
Jul 31, 2024 | 77.63 | 78.05 | 76.41 | 77.10 | 2,799,236 | +2.27(+3.03%) |
Jul 30, 2024 | 76.99 | 78.39 | 74.12 | 74.83 | 3,080,522 | -2.02(-2.63%) |
Jul 29, 2024 | 78.22 | 79.10 | 76.30 | 76.85 | 2,339,708 | -0.68(-0.88%) |
Jul 26, 2024 | 78.82 | 78.82 | 76.56 | 77.53 | 1,790,395 | +1.36(+1.79%) |
Jul 25, 2024 | 77.78 | 78.20 | 73.08 | 76.17 | 4,131,347 | -2.51(-3.19%) |
Jul 24, 2024 | 81.49 | 82.86 | 78.55 | 78.68 | 2,194,760 | -5.13(-6.12%) |
Jul 23, 2024 | 83.52 | 85.28 | 82.75 | 83.81 | 1,424,960 | +0.57(+0.68%) |
Jul 22, 2024 | 83.25 | 83.88 | 81.91 | 83.24 | 1,802,194 | +1.44(+1.76%) |
Jul 19, 2024 | 80.39 | 82.34 | 79.90 | 81.80 | 1,654,460 | +0.87(+1.08%) |
Jul 18, 2024 | 81.99 | 82.26 | 78.80 | 80.93 | 2,762,819 | +0.74(+0.92%) |
Jul 17, 2024 | 84.06 | 84.36 | 79.14 | 80.19 | 4,583,557 | -6.34(-7.33%) |
Jul 16, 2024 | 88.62 | 89.26 | 86.19 | 86.53 | 2,013,183 | -1.40(-1.59%) |
Jul 15, 2024 | 85.73 | 88.46 | 84.70 | 87.93 | 3,154,051 | +3.07(+3.62%) |
Jul 12, 2024 | 82.22 | 85.24 | 81.83 | 84.86 | 1,952,367 | +2.85(+3.48%) |
Jul 11, 2024 | 85.00 | 85.06 | 80.87 | 82.01 | 2,383,356 | -2.35(-2.79%) |
Jul 10, 2024 | 85.00 | 85.28 | 82.07 | 84.36 | 2,349,396 | -0.35(-0.41%) |
Jul 09, 2024 | 85.65 | 86.20 | 84.04 | 84.71 | 1,996,282 | -0.47(-0.55%) |
Jul 08, 2024 | 87.32 | 87.92 | 83.12 | 85.18 | 2,931,227 | -1.62(-1.87%) |
Jul 05, 2024 | 87.51 | 91.91 | 85.32 | 86.80 | 5,769,660 | -0.16(-0.18%) |
Jul 03, 2024 | 83.77 | 87.00 | 83.70 | 86.96 | 2,986,846 | +3.28(+3.92%) |
Jul 02, 2024 | 84.21 | 85.39 | 82.63 | 83.68 | 3,466,381 | -1.14(-1.34%) |