Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.35 | 79.35 | 78.28 | 78.83 | 6,011 | +0.64(+0.82%) |
Sep 25, 2024 | 78.16 | 78.36 | 78.00 | 78.19 | 7,297 | -0.17(-0.22%) |
Sep 24, 2024 | 78.33 | 78.36 | 77.81 | 78.36 | 9,198 | +0.33(+0.42%) |
Sep 23, 2024 | 78.00 | 78.04 | 77.77 | 78.03 | 11,340 | +0.09(+0.12%) |
Sep 20, 2024 | 77.54 | 77.94 | 77.11 | 77.94 | 13,166 | +0.13(+0.17%) |
Sep 19, 2024 | 77.69 | 78.06 | 77.43 | 77.81 | 12,675 | +1.77(+2.33%) |
Sep 18, 2024 | 76.52 | 76.95 | 76.00 | 76.04 | 8,891 | -0.36(-0.47%) |
Sep 17, 2024 | 77.12 | 77.12 | 76.22 | 76.40 | 11,975 | -0.32(-0.42%) |
Sep 16, 2024 | 76.56 | 76.72 | 76.12 | 76.72 | 12,820 | +0.10(+0.13%) |
Sep 13, 2024 | 76.45 | 76.69 | 76.33 | 76.62 | 7,431 | +0.46(+0.60%) |
Sep 12, 2024 | 75.44 | 76.30 | 75.44 | 76.16 | 14,825 | +0.91(+1.21%) |
Sep 11, 2024 | 73.75 | 75.43 | 72.58 | 75.25 | 18,500 | +1.62(+2.20%) |
Sep 10, 2024 | 73.03 | 73.69 | 72.72 | 73.63 | 38,032 | +1.25(+1.73%) |
Sep 09, 2024 | 72.12 | 72.62 | 71.75 | 72.38 | 19,860 | +0.86(+1.20%) |
Sep 06, 2024 | 72.85 | 72.86 | 71.35 | 71.52 | 16,825 | -1.80(-2.45%) |
Sep 05, 2024 | 73.29 | 74.06 | 73.14 | 73.32 | 9,033 | -0.12(-0.17%) |
Sep 04, 2024 | 72.98 | 73.70 | 72.98 | 73.44 | 9,093 | -0.05(-0.07%) |
Sep 03, 2024 | 75.08 | 75.08 | 73.30 | 73.49 | 18,830 | -2.16(-2.86%) |
Aug 30, 2024 | 75.44 | 75.65 | 75.02 | 75.65 | 5,101 | +0.91(+1.22%) |
Aug 29, 2024 | 75.23 | 75.73 | 74.64 | 74.74 | 11,196 | -0.06(-0.08%) |
Aug 28, 2024 | 75.63 | 75.63 | 74.25 | 74.80 | 17,166 | -0.83(-1.10%) |
Aug 27, 2024 | 74.92 | 75.71 | 74.92 | 75.63 | 12,119 | +0.20(+0.27%) |
Aug 26, 2024 | 75.90 | 76.17 | 75.30 | 75.43 | 21,882 | -0.63(-0.83%) |
Aug 23, 2024 | 75.61 | 76.17 | 75.41 | 76.06 | 9,607 | +0.97(+1.29%) |
Aug 22, 2024 | 76.57 | 76.60 | 74.93 | 75.09 | 20,079 | -1.07(-1.40%) |
Aug 21, 2024 | 75.86 | 76.27 | 75.69 | 76.16 | 18,618 | +0.44(+0.58%) |
Aug 20, 2024 | 75.92 | 76.07 | 75.55 | 75.72 | 37,190 | -0.20(-0.26%) |
Aug 19, 2024 | 75.05 | 75.92 | 75.00 | 75.92 | 64,688 | +0.75(+1.00%) |
Aug 16, 2024 | 74.73 | 75.20 | 74.73 | 75.17 | 30,880 | +0.17(+0.23%) |
Aug 15, 2024 | 74.16 | 75.06 | 74.16 | 75.00 | 14,197 | +1.79(+2.45%) |
Aug 14, 2024 | 73.14 | 73.41 | 72.59 | 73.21 | 9,695 | +0.38(+0.52%) |
Aug 13, 2024 | 71.96 | 72.86 | 71.96 | 72.83 | 18,439 | +1.66(+2.34%) |
Aug 12, 2024 | 71.41 | 71.68 | 70.90 | 71.17 | 12,122 | -0.14(-0.20%) |
Aug 09, 2024 | 70.66 | 71.42 | 70.66 | 71.31 | 30,551 | +0.57(+0.81%) |
Aug 08, 2024 | 69.72 | 70.86 | 69.53 | 70.74 | 22,154 | +2.09(+3.04%) |
Aug 07, 2024 | 70.53 | 70.90 | 68.60 | 68.65 | 15,797 | -0.80(-1.15%) |
Aug 06, 2024 | 69.19 | 70.58 | 69.19 | 69.45 | 24,639 | +0.91(+1.33%) |
Aug 05, 2024 | 66.51 | 69.62 | 66.51 | 68.54 | 70,391 | -2.15(-3.04%) |
Aug 02, 2024 | 70.82 | 71.03 | 69.85 | 70.69 | 30,164 | -2.07(-2.84%) |
Aug 01, 2024 | 74.87 | 75.32 | 72.23 | 72.76 | 20,076 | -1.94(-2.60%) |
Jul 31, 2024 | 74.15 | 74.93 | 74.02 | 74.70 | 30,368 | +2.05(+2.82%) |
Jul 30, 2024 | 73.85 | 73.95 | 72.14 | 72.65 | 15,638 | -0.95(-1.29%) |
Jul 29, 2024 | 74.11 | 74.25 | 73.60 | 73.60 | 10,823 | -0.16(-0.21%) |
Jul 26, 2024 | 73.40 | 74.14 | 73.40 | 73.76 | 20,727 | +0.91(+1.25%) |
Jul 25, 2024 | 73.14 | 74.33 | 72.40 | 72.85 | 13,244 | -0.12(-0.17%) |
Jul 24, 2024 | 74.55 | 74.83 | 72.97 | 72.97 | 25,562 | -2.61(-3.45%) |
Jul 23, 2024 | 75.44 | 76.05 | 75.44 | 75.58 | 12,887 | +0.25(+0.33%) |
Jul 22, 2024 | 74.98 | 75.48 | 74.68 | 75.33 | 11,583 | +1.07(+1.44%) |
Jul 19, 2024 | 74.56 | 75.02 | 74.11 | 74.26 | 11,573 | -0.51(-0.68%) |
Jul 18, 2024 | 75.65 | 75.65 | 74.30 | 74.77 | 15,741 | -0.43(-0.57%) |
Jul 17, 2024 | 76.11 | 76.11 | 75.17 | 75.20 | 14,312 | -2.14(-2.77%) |
Jul 16, 2024 | 77.53 | 77.65 | 76.99 | 77.34 | 22,298 | +0.13(+0.17%) |
Jul 15, 2024 | 77.16 | 77.72 | 77.03 | 77.21 | 10,863 | +0.33(+0.43%) |
Jul 12, 2024 | 76.45 | 77.47 | 76.45 | 76.88 | 8,301 | +0.41(+0.54%) |
Jul 11, 2024 | 77.58 | 77.62 | 76.20 | 76.47 | 19,138 | -0.98(-1.27%) |
Jul 10, 2024 | 77.09 | 77.49 | 76.69 | 77.45 | 19,275 | +0.54(+0.70%) |
Jul 09, 2024 | 77.47 | 77.47 | 76.70 | 76.91 | 16,653 | -0.35(-0.45%) |
Jul 08, 2024 | 77.24 | 77.30 | 77.05 | 77.26 | 10,174 | +0.02(+0.02%) |
Jul 05, 2024 | 77.00 | 77.27 | 76.91 | 77.24 | 13,231 | +0.42(+0.54%) |
Jul 03, 2024 | 76.30 | 76.85 | 76.30 | 76.82 | 5,034 | +0.54(+0.71%) |
Jul 02, 2024 | 75.53 | 76.28 | 75.50 | 76.28 | 14,414 | +0.57(+0.75%) |