Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.39 | 74.98 | 74.09 | 74.40 | 542,672 | -0.16(-0.21%) |
Sep 25, 2024 | 74.82 | 74.84 | 74.37 | 74.56 | 501,235 | -0.06(-0.08%) |
Sep 24, 2024 | 74.50 | 75.19 | 74.36 | 74.62 | 748,968 | -0.35(-0.47%) |
Sep 23, 2024 | 74.92 | 75.38 | 74.72 | 74.97 | 446,918 | +0.52(+0.70%) |
Sep 20, 2024 | 74.14 | 74.78 | 74.08 | 74.45 | 1,770,802 | +0.32(+0.43%) |
Sep 19, 2024 | 75.69 | 75.80 | 73.54 | 74.13 | 1,160,187 | -1.51(-2.00%) |
Sep 18, 2024 | 76.33 | 76.56 | 75.33 | 75.64 | 622,817 | -0.33(-0.43%) |
Sep 17, 2024 | 76.30 | 76.58 | 75.81 | 75.97 | 946,985 | -0.74(-0.96%) |
Sep 16, 2024 | 77.14 | 77.30 | 76.63 | 76.71 | 920,896 | +0.02(+0.03%) |
Sep 13, 2024 | 76.40 | 76.79 | 75.86 | 76.69 | 784,844 | +0.81(+1.07%) |
Sep 12, 2024 | 75.88 | 76.14 | 75.48 | 75.88 | 452,996 | -0.08(-0.11%) |
Sep 11, 2024 | 75.82 | 76.37 | 75.25 | 75.96 | 685,865 | -0.47(-0.61%) |
Sep 10, 2024 | 76.52 | 77.14 | 75.89 | 76.43 | 1,203,327 | +0.10(+0.13%) |
Sep 09, 2024 | 74.72 | 76.34 | 74.72 | 76.33 | 1,001,746 | +1.29(+1.72%) |
Sep 06, 2024 | 74.80 | 75.09 | 74.49 | 75.04 | 592,566 | +0.14(+0.19%) |
Sep 05, 2024 | 74.96 | 75.55 | 74.63 | 74.90 | 1,050,685 | +0.30(+0.40%) |
Sep 04, 2024 | 73.43 | 74.84 | 73.43 | 74.60 | 1,414,154 | +1.18(+1.61%) |
Sep 03, 2024 | 72.90 | 73.58 | 72.72 | 73.42 | 2,518,400 | +0.41(+0.56%) |
Aug 30, 2024 | 72.87 | 73.53 | 72.46 | 73.01 | 1,440,952 | +0.40(+0.55%) |
Aug 29, 2024 | 72.93 | 73.01 | 72.50 | 72.61 | 421,412 | -0.48(-0.65%) |
Aug 28, 2024 | 72.42 | 73.14 | 72.25 | 73.09 | 780,646 | +0.64(+0.88%) |
Aug 27, 2024 | 71.97 | 72.80 | 71.61 | 72.45 | 609,233 | +0.03(+0.04%) |
Aug 26, 2024 | 73.01 | 73.05 | 72.30 | 72.42 | 634,510 | -0.23(-0.32%) |
Aug 23, 2024 | 72.19 | 73.02 | 72.11 | 72.65 | 1,008,310 | +0.46(+0.64%) |
Aug 22, 2024 | 72.56 | 72.56 | 71.89 | 72.19 | 520,382 | -0.31(-0.43%) |
Aug 21, 2024 | 72.16 | 72.53 | 71.80 | 72.50 | 613,821 | +0.58(+0.80%) |
Aug 20, 2024 | 72.15 | 72.25 | 71.63 | 71.92 | 770,487 | -0.13(-0.18%) |
Aug 19, 2024 | 71.29 | 72.17 | 71.29 | 72.05 | 911,388 | +0.92(+1.29%) |
Aug 16, 2024 | 71.55 | 71.67 | 70.84 | 71.14 | 1,096,803 | -0.27(-0.38%) |
Aug 15, 2024 | 71.71 | 71.86 | 70.98 | 71.40 | 1,058,472 | -0.35(-0.49%) |
Aug 14, 2024 | 71.72 | 72.35 | 71.28 | 71.75 | 1,062,814 | +0.16(+0.22%) |
Aug 13, 2024 | 72.05 | 72.05 | 71.35 | 71.59 | 1,525,543 | -0.02(-0.03%) |
Aug 12, 2024 | 71.77 | 72.04 | 70.88 | 71.61 | 700,576 | -0.24(-0.33%) |
Aug 09, 2024 | 71.60 | 71.86 | 71.05 | 71.85 | 620,463 | +0.52(+0.73%) |
Aug 08, 2024 | 71.28 | 71.90 | 70.83 | 71.33 | 914,008 | -0.18(-0.25%) |
Aug 07, 2024 | 71.99 | 72.44 | 71.17 | 71.51 | 1,154,372 | -0.48(-0.66%) |
Aug 06, 2024 | 70.74 | 72.95 | 70.44 | 71.99 | 2,198,169 | +1.17(+1.65%) |
Aug 05, 2024 | 69.07 | 71.97 | 68.78 | 70.83 | 2,659,247 | -0.40(-0.56%) |
Aug 02, 2024 | 70.60 | 71.78 | 70.26 | 71.22 | 1,620,705 | +0.68(+0.96%) |
Aug 01, 2024 | 69.35 | 70.66 | 69.13 | 70.55 | 1,524,361 | +1.81(+2.64%) |
Jul 31, 2024 | 68.94 | 69.46 | 68.66 | 68.73 | 1,077,848 | -0.48(-0.69%) |
Jul 30, 2024 | 68.59 | 69.32 | 68.37 | 69.21 | 1,439,216 | +0.63(+0.91%) |
Jul 29, 2024 | 68.40 | 68.75 | 67.91 | 68.59 | 1,050,969 | +0.34(+0.49%) |
Jul 26, 2024 | 67.79 | 68.64 | 67.50 | 68.25 | 834,019 | +0.82(+1.22%) |
Jul 25, 2024 | 67.52 | 68.49 | 67.28 | 67.42 | 1,082,405 | +0.05(+0.07%) |
Jul 24, 2024 | 66.42 | 68.32 | 66.33 | 67.37 | 2,142,033 | +1.15(+1.74%) |
Jul 23, 2024 | 65.75 | 66.42 | 65.52 | 66.22 | 976,173 | +0.38(+0.57%) |
Jul 22, 2024 | 66.21 | 66.65 | 65.69 | 65.85 | 869,658 | -0.37(-0.56%) |
Jul 19, 2024 | 66.14 | 66.33 | 65.66 | 66.21 | 544,830 | +0.19(+0.29%) |
Jul 18, 2024 | 66.70 | 67.60 | 65.83 | 66.02 | 954,505 | -0.83(-1.25%) |
Jul 17, 2024 | 65.20 | 66.94 | 65.14 | 66.86 | 830,120 | +1.71(+2.62%) |
Jul 16, 2024 | 65.27 | 65.48 | 65.04 | 65.15 | 583,506 | +0.29(+0.44%) |
Jul 15, 2024 | 63.80 | 65.01 | 63.65 | 64.86 | 1,117,811 | +1.15(+1.81%) |
Jul 12, 2024 | 63.67 | 64.07 | 63.42 | 63.71 | 788,821 | +0.40(+0.63%) |
Jul 11, 2024 | 62.46 | 63.66 | 62.26 | 63.31 | 1,245,083 | +1.68(+2.72%) |
Jul 10, 2024 | 61.35 | 61.69 | 60.99 | 61.64 | 680,908 | +0.60(+0.98%) |
Jul 09, 2024 | 61.48 | 61.63 | 60.91 | 61.04 | 767,371 | -0.50(-0.81%) |
Jul 08, 2024 | 62.06 | 62.17 | 61.52 | 61.54 | 1,261,367 | -0.47(-0.75%) |
Jul 05, 2024 | 61.48 | 62.06 | 61.18 | 62.00 | 515,679 | +0.54(+0.87%) |
Jul 03, 2024 | 61.41 | 61.71 | 61.29 | 61.47 | 221,784 | +0.07(+0.11%) |
Jul 02, 2024 | 61.48 | 61.56 | 61.13 | 61.40 | 393,345 | +0.16(+0.26%) |