Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.00 | 67.71 | 66.33 | 67.53 | 3,294,312 | +0.80(+1.20%) |
Sep 25, 2024 | 68.61 | 68.68 | 66.32 | 66.73 | 4,130,133 | -1.93(-2.81%) |
Sep 24, 2024 | 69.86 | 70.00 | 68.55 | 68.66 | 3,247,290 | -1.04(-1.49%) |
Sep 23, 2024 | 70.47 | 70.92 | 69.61 | 69.70 | 3,300,576 | -0.73(-1.04%) |
Sep 20, 2024 | 71.91 | 71.91 | 69.71 | 70.43 | 7,711,857 | -1.49(-2.07%) |
Sep 19, 2024 | 70.88 | 72.34 | 70.27 | 71.92 | 4,183,964 | +2.46(+3.54%) |
Sep 18, 2024 | 69.40 | 70.63 | 69.08 | 69.46 | 3,421,431 | +0.52(+0.75%) |
Sep 17, 2024 | 69.99 | 70.97 | 68.59 | 68.94 | 5,083,643 | -1.15(-1.64%) |
Sep 16, 2024 | 70.42 | 71.52 | 69.93 | 70.09 | 4,171,719 | +0.58(+0.83%) |
Sep 13, 2024 | 68.97 | 69.90 | 68.14 | 69.51 | 2,615,492 | +0.69(+1.00%) |
Sep 12, 2024 | 68.47 | 69.30 | 67.34 | 68.82 | 3,593,898 | +0.35(+0.51%) |
Sep 11, 2024 | 68.38 | 68.56 | 66.86 | 68.47 | 3,963,324 | -0.08(-0.12%) |
Sep 10, 2024 | 69.83 | 70.01 | 68.06 | 68.55 | 2,559,177 | -1.16(-1.66%) |
Sep 09, 2024 | 68.87 | 71.56 | 68.74 | 69.71 | 3,632,646 | +1.10(+1.60%) |
Sep 06, 2024 | 69.24 | 69.27 | 66.95 | 68.61 | 3,698,943 | -0.44(-0.64%) |
Sep 05, 2024 | 69.65 | 69.80 | 67.52 | 69.05 | 4,727,141 | -0.77(-1.10%) |
Sep 04, 2024 | 71.45 | 71.71 | 69.33 | 69.82 | 4,307,798 | -2.54(-3.51%) |
Sep 03, 2024 | 68.91 | 73.28 | 68.91 | 72.36 | 5,226,501 | +3.02(+4.36%) |
Aug 30, 2024 | 70.00 | 70.43 | 68.99 | 69.34 | 4,614,227 | -0.28(-0.40%) |
Aug 29, 2024 | 71.15 | 71.50 | 69.45 | 69.62 | 3,874,279 | -0.86(-1.22%) |
Aug 28, 2024 | 72.06 | 72.22 | 70.31 | 70.48 | 4,088,892 | -1.76(-2.44%) |
Aug 27, 2024 | 74.14 | 74.31 | 71.95 | 72.24 | 3,457,990 | -1.43(-1.94%) |
Aug 26, 2024 | 73.66 | 75.00 | 73.51 | 73.67 | 2,569,992 | -0.40(-0.54%) |
Aug 23, 2024 | 72.35 | 75.19 | 72.08 | 74.07 | 3,358,128 | +1.79(+2.48%) |
Aug 22, 2024 | 73.67 | 74.56 | 72.18 | 72.28 | 3,569,575 | -0.92(-1.26%) |
Aug 21, 2024 | 73.75 | 73.75 | 72.15 | 73.20 | 4,151,082 | +0.35(+0.48%) |
Aug 20, 2024 | 76.00 | 77.58 | 72.39 | 72.85 | 7,702,814 | -4.84(-6.23%) |
Aug 19, 2024 | 74.78 | 77.77 | 74.50 | 77.69 | 3,645,247 | +3.04(+4.07%) |
Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 3,122,864 | +2.29(+3.16%) |
Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 4,826,012 | +2.31(+3.30%) |
Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 5,101,902 | -0.97(-1.37%) |
Aug 13, 2024 | 71.01 | 72.15 | 70.37 | 71.02 | 5,301,752 | -0.25(-0.35%) |
Aug 12, 2024 | 69.76 | 72.12 | 69.01 | 71.27 | 3,348,313 | +1.51(+2.16%) |
Aug 09, 2024 | 71.56 | 72.34 | 69.62 | 69.76 | 3,933,838 | -1.74(-2.43%) |
Aug 08, 2024 | 69.80 | 71.76 | 69.80 | 71.50 | 5,553,977 | +2.18(+3.14%) |
Aug 07, 2024 | 72.01 | 73.31 | 69.07 | 69.32 | 10,007,270 | -5.93(-7.88%) |
Aug 06, 2024 | 72.92 | 77.32 | 72.69 | 75.25 | 9,063,594 | +2.82(+3.89%) |
Aug 05, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 10,710,630 | +0.13(+0.18%) |
Aug 02, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 7,636,644 | +1.98(+2.82%) |
Aug 01, 2024 | 68.15 | 71.23 | 68.11 | 70.32 | 11,193,769 | +2.50(+3.69%) |
Jul 31, 2024 | 69.90 | 70.88 | 67.00 | 67.82 | 11,124,722 | -1.88(-2.70%) |
Jul 30, 2024 | 68.54 | 70.80 | 67.82 | 69.70 | 15,554,933 | +2.22(+3.29%) |
Jul 29, 2024 | 65.03 | 68.93 | 64.17 | 67.48 | 18,392,696 | +3.48(+5.44%) |
Jul 26, 2024 | 66.00 | 67.44 | 62.34 | 64.00 | 53,919,528 | -43.85(-40.66%) |
Jul 25, 2024 | 111.17 | 112.55 | 107.56 | 107.85 | 11,268,146 | -4.09(-3.65%) |
Jul 24, 2024 | 111.97 | 113.08 | 110.00 | 111.94 | 3,638,464 | -0.19(-0.17%) |
Jul 23, 2024 | 111.65 | 113.28 | 110.44 | 112.13 | 2,370,362 | +0.48(+0.43%) |
Jul 22, 2024 | 112.76 | 113.25 | 110.75 | 111.65 | 1,728,965 | -0.01(-0.01%) |
Jul 19, 2024 | 111.73 | 112.16 | 110.04 | 111.66 | 2,274,470 | +0.96(+0.87%) |
Jul 18, 2024 | 114.49 | 116.34 | 110.65 | 110.70 | 2,848,392 | -3.91(-3.41%) |
Jul 17, 2024 | 116.04 | 117.19 | 114.58 | 114.61 | 2,562,731 | -1.45(-1.25%) |
Jul 16, 2024 | 112.93 | 116.12 | 112.08 | 116.06 | 2,520,463 | +3.05(+2.70%) |
Jul 15, 2024 | 113.54 | 114.77 | 112.05 | 113.01 | 1,922,827 | -1.05(-0.92%) |
Jul 12, 2024 | 112.65 | 115.34 | 111.67 | 114.06 | 2,300,403 | +1.40(+1.24%) |
Jul 11, 2024 | 111.13 | 113.80 | 110.80 | 112.66 | 2,013,205 | +1.87(+1.69%) |
Jul 10, 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 2,151,164 | -0.05(-0.05%) |
Jul 09, 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 1,291,137 | -0.13(-0.12%) |
Jul 08, 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 1,661,128 | -2.72(-2.39%) |
Jul 05, 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 1,347,263 | +2.78(+2.51%) |
Jul 03, 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 1,353,062 | -1.58(-1.40%) |
Jul 02, 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 1,778,552 | +0.32(+0.29%) |