Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.96 | 76.53 | 74.11 | 74.43 | 91,836 | -0.12(-0.16%) |
Sep 25, 2024 | 74.06 | 76.84 | 73.31 | 74.55 | 137,277 | +0.72(+0.98%) |
Sep 24, 2024 | 76.14 | 76.47 | 71.41 | 73.83 | 221,861 | -2.48(-3.25%) |
Sep 23, 2024 | 80.15 | 82.21 | 75.85 | 76.31 | 158,104 | -3.71(-4.64%) |
Sep 20, 2024 | 77.27 | 80.62 | 77.27 | 80.02 | 418,027 | +2.95(+3.83%) |
Sep 19, 2024 | 76.40 | 77.75 | 75.00 | 77.07 | 272,691 | +2.69(+3.62%) |
Sep 18, 2024 | 73.50 | 75.85 | 72.28 | 74.38 | 115,732 | +0.85(+1.16%) |
Sep 17, 2024 | 73.04 | 75.15 | 71.87 | 73.53 | 104,365 | +1.30(+1.80%) |
Sep 16, 2024 | 72.50 | 76.21 | 71.56 | 72.23 | 176,069 | +0.24(+0.33%) |
Sep 13, 2024 | 72.22 | 72.90 | 70.81 | 71.99 | 86,501 | +0.88(+1.24%) |
Sep 12, 2024 | 69.00 | 73.37 | 68.83 | 71.11 | 191,133 | +2.56(+3.73%) |
Sep 11, 2024 | 66.64 | 68.94 | 64.91 | 68.55 | 143,279 | +1.91(+2.87%) |
Sep 10, 2024 | 65.24 | 66.89 | 64.41 | 66.64 | 116,058 | +2.17(+3.37%) |
Sep 09, 2024 | 61.71 | 65.51 | 61.71 | 64.47 | 107,980 | +3.54(+5.81%) |
Sep 06, 2024 | 61.94 | 62.32 | 60.27 | 60.93 | 70,282 | -1.01(-1.63%) |
Sep 05, 2024 | 64.08 | 64.30 | 60.96 | 61.94 | 83,313 | -2.03(-3.17%) |
Sep 04, 2024 | 59.78 | 64.70 | 59.59 | 63.97 | 145,768 | +3.61(+5.98%) |
Sep 03, 2024 | 64.23 | 65.15 | 59.68 | 60.36 | 150,488 | -4.27(-6.61%) |
Aug 30, 2024 | 65.48 | 65.86 | 64.09 | 64.63 | 222,966 | +0.09(+0.14%) |
Aug 29, 2024 | 64.03 | 65.22 | 63.29 | 64.54 | 70,478 | +0.56(+0.88%) |
Aug 28, 2024 | 65.28 | 65.28 | 62.90 | 63.98 | 123,620 | -1.26(-1.93%) |
Aug 27, 2024 | 64.54 | 65.92 | 63.37 | 65.24 | 74,322 | +0.43(+0.66%) |
Aug 26, 2024 | 65.77 | 66.06 | 62.58 | 64.81 | 112,161 | -0.55(-0.84%) |
Aug 23, 2024 | 62.98 | 65.72 | 62.43 | 65.36 | 135,819 | +3.11(+5.00%) |
Aug 22, 2024 | 62.48 | 63.27 | 61.69 | 62.25 | 90,706 | +0.06(+0.10%) |
Aug 21, 2024 | 60.33 | 62.24 | 59.84 | 62.19 | 69,562 | +2.32(+3.88%) |
Aug 20, 2024 | 60.34 | 60.85 | 58.91 | 59.87 | 85,681 | -0.51(-0.84%) |
Aug 19, 2024 | 59.59 | 61.24 | 59.08 | 60.38 | 151,354 | +0.80(+1.34%) |
Aug 16, 2024 | 59.25 | 60.32 | 58.44 | 59.58 | 198,194 | +0.46(+0.78%) |
Aug 15, 2024 | 60.77 | 60.81 | 58.00 | 59.12 | 148,773 | -0.15(-0.25%) |
Aug 14, 2024 | 60.12 | 60.74 | 57.33 | 59.27 | 164,670 | -0.59(-0.99%) |
Aug 13, 2024 | 57.68 | 60.02 | 57.68 | 59.86 | 252,612 | +2.70(+4.72%) |
Aug 12, 2024 | 59.90 | 60.42 | 56.87 | 57.16 | 157,688 | -2.15(-3.63%) |
Aug 09, 2024 | 61.71 | 61.86 | 57.97 | 59.31 | 203,454 | -2.16(-3.51%) |
Aug 08, 2024 | 60.76 | 63.61 | 59.09 | 61.47 | 164,667 | +1.68(+2.81%) |
Aug 07, 2024 | 58.88 | 62.00 | 58.18 | 59.79 | 364,061 | +3.54(+6.29%) |
Aug 06, 2024 | 55.35 | 57.58 | 53.78 | 56.25 | 226,382 | +3.76(+7.16%) |
Aug 05, 2024 | 50.08 | 54.11 | 48.17 | 52.49 | 260,848 | -2.94(-5.30%) |
Aug 02, 2024 | 56.10 | 57.19 | 53.01 | 55.43 | 292,222 | -4.12(-6.92%) |
Aug 01, 2024 | 63.76 | 64.85 | 58.57 | 59.55 | 175,950 | -4.17(-6.54%) |
Jul 31, 2024 | 61.53 | 64.38 | 60.61 | 63.72 | 134,258 | +3.92(+6.56%) |
Jul 30, 2024 | 59.80 | 61.51 | 58.71 | 59.80 | 156,226 | -0.26(-0.43%) |
Jul 29, 2024 | 64.51 | 65.34 | 60.02 | 60.06 | 95,319 | -3.69(-5.79%) |
Jul 26, 2024 | 60.96 | 63.96 | 60.96 | 63.75 | 125,157 | +4.43(+7.47%) |
Jul 25, 2024 | 59.64 | 60.64 | 56.63 | 59.32 | 130,345 | -0.81(-1.35%) |
Jul 24, 2024 | 63.53 | 64.99 | 60.13 | 60.13 | 144,409 | -3.73(-5.84%) |
Jul 23, 2024 | 61.33 | 64.50 | 60.69 | 63.86 | 152,955 | +2.53(+4.13%) |
Jul 22, 2024 | 61.13 | 63.00 | 59.08 | 61.33 | 166,787 | +1.04(+1.72%) |
Jul 19, 2024 | 60.17 | 62.53 | 59.29 | 60.29 | 666,981 | +0.65(+1.09%) |
Jul 18, 2024 | 60.51 | 63.43 | 57.82 | 59.64 | 235,887 | -0.24(-0.40%) |
Jul 17, 2024 | 65.21 | 66.64 | 59.61 | 59.88 | 245,647 | -5.51(-8.43%) |
Jul 16, 2024 | 64.45 | 65.93 | 62.10 | 65.39 | 323,556 | +1.15(+1.79%) |
Jul 15, 2024 | 61.70 | 64.77 | 60.60 | 64.24 | 233,598 | +3.35(+5.50%) |
Jul 12, 2024 | 63.53 | 63.53 | 60.53 | 60.89 | 147,320 | -1.11(-1.79%) |
Jul 11, 2024 | 59.75 | 62.39 | 58.10 | 62.00 | 203,154 | +3.52(+6.02%) |
Jul 10, 2024 | 57.00 | 58.74 | 56.04 | 58.48 | 131,222 | +1.73(+3.05%) |
Jul 09, 2024 | 56.94 | 57.50 | 56.33 | 56.75 | 62,098 | -0.17(-0.30%) |
Jul 08, 2024 | 56.27 | 58.18 | 55.99 | 56.92 | 118,154 | +1.21(+2.17%) |
Jul 05, 2024 | 56.95 | 57.59 | 54.82 | 55.71 | 111,837 | -1.66(-2.89%) |
Jul 03, 2024 | 56.10 | 57.37 | 55.71 | 57.37 | 47,685 | +1.46(+2.61%) |
Jul 02, 2024 | 54.84 | 56.05 | 54.55 | 55.91 | 73,270 | +0.97(+1.77%) |