Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 75.85 | 76.06 | 75.43 | 75.57 | 7,225 | +0.07(+0.09%) |
Sep 16, 2024 | 75.37 | 75.50 | 75.07 | 75.50 | 5,543 | +0.05(+0.07%) |
Sep 13, 2024 | 74.98 | 75.49 | 74.98 | 75.45 | 4,814 | +1.04(+1.40%) |
Sep 12, 2024 | 74.21 | 74.54 | 73.85 | 74.41 | 11,360 | +0.09(+0.12%) |
Sep 11, 2024 | 73.44 | 74.32 | 72.19 | 74.32 | 5,643 | +0.98(+1.33%) |
Sep 10, 2024 | 73.20 | 73.44 | 72.80 | 73.34 | 6,898 | +0.52(+0.72%) |
Sep 09, 2024 | 72.83 | 73.14 | 72.58 | 72.82 | 5,412 | +0.58(+0.81%) |
Sep 06, 2024 | 73.51 | 73.51 | 72.16 | 72.23 | 5,205 | -1.27(-1.73%) |
Sep 05, 2024 | 74.00 | 74.19 | 73.38 | 73.51 | 6,538 | -0.68(-0.92%) |
Sep 04, 2024 | 73.67 | 74.42 | 73.67 | 74.19 | 16,867 | +0.12(+0.16%) |
Sep 03, 2024 | 75.99 | 75.99 | 73.90 | 74.07 | 12,390 | -2.44(-3.19%) |
Aug 30, 2024 | 75.90 | 76.51 | 75.88 | 76.51 | 15,748 | +0.83(+1.10%) |
Aug 29, 2024 | 76.27 | 76.49 | 75.68 | 75.68 | 3,395 | +0.47(+0.63%) |
Aug 28, 2024 | 75.59 | 75.73 | 74.83 | 75.20 | 3,581 | -0.54(-0.71%) |
Aug 27, 2024 | 75.03 | 75.81 | 75.03 | 75.74 | 5,761 | +0.30(+0.40%) |
Aug 26, 2024 | 76.01 | 76.01 | 75.40 | 75.44 | 7,218 | -0.36(-0.48%) |
Aug 23, 2024 | 75.29 | 75.80 | 75.14 | 75.80 | 5,493 | +0.92(+1.23%) |
Aug 22, 2024 | 76.03 | 76.03 | 74.88 | 74.88 | 8,904 | -1.04(-1.37%) |
Aug 21, 2024 | 75.50 | 75.95 | 75.48 | 75.92 | 6,056 | +0.81(+1.08%) |
Aug 20, 2024 | 75.00 | 75.32 | 74.95 | 75.11 | 12,789 | -0.09(-0.12%) |
Aug 19, 2024 | 74.83 | 75.20 | 74.47 | 75.20 | 5,838 | +0.31(+0.42%) |
Aug 16, 2024 | 74.73 | 75.00 | 74.64 | 74.89 | 31,343 | +0.05(+0.07%) |
Aug 15, 2024 | 73.51 | 74.97 | 73.48 | 74.83 | 9,584 | +1.79(+2.45%) |
Aug 14, 2024 | 73.04 | 73.29 | 72.50 | 73.04 | 20,505 | +0.04(+0.06%) |
Aug 13, 2024 | 72.00 | 73.06 | 72.00 | 73.00 | 7,256 | +1.38(+1.93%) |
Aug 12, 2024 | 71.72 | 71.90 | 71.49 | 71.62 | 6,572 | -0.14(-0.20%) |
Aug 09, 2024 | 71.60 | 72.06 | 71.29 | 71.76 | 18,332 | +0.16(+0.22%) |
Aug 08, 2024 | 70.56 | 71.67 | 70.15 | 71.60 | 10,114 | +2.01(+2.88%) |
Aug 07, 2024 | 71.51 | 71.55 | 69.59 | 69.59 | 13,036 | -0.89(-1.26%) |
Aug 06, 2024 | 70.04 | 71.51 | 70.04 | 70.48 | 10,560 | +0.85(+1.22%) |
Aug 05, 2024 | 69.75 | 70.94 | 69.22 | 69.63 | 21,386 | -2.27(-3.15%) |
Aug 02, 2024 | 72.22 | 72.22 | 71.56 | 71.90 | 9,298 | -1.73(-2.34%) |
Aug 01, 2024 | 75.90 | 76.18 | 73.05 | 73.62 | 15,547 | -2.69(-3.52%) |
Jul 31, 2024 | 76.26 | 76.52 | 75.73 | 76.31 | 5,394 | +1.26(+1.68%) |
Jul 30, 2024 | 75.71 | 75.71 | 74.74 | 75.05 | 12,349 | -0.63(-0.84%) |
Jul 29, 2024 | 76.00 | 76.10 | 75.61 | 75.68 | 8,303 | +0.07(+0.09%) |
Jul 26, 2024 | 75.36 | 76.07 | 75.27 | 75.61 | 16,755 | +1.26(+1.69%) |
Jul 25, 2024 | 74.90 | 75.74 | 74.35 | 74.35 | 28,583 | -0.52(-0.69%) |
Jul 24, 2024 | 75.80 | 75.89 | 74.85 | 74.87 | 7,980 | -1.73(-2.26%) |
Jul 23, 2024 | 76.81 | 76.97 | 76.60 | 76.60 | 6,588 | -0.36(-0.47%) |
Jul 22, 2024 | 76.09 | 76.99 | 75.99 | 76.96 | 11,557 | +1.68(+2.23%) |
Jul 19, 2024 | 76.54 | 76.54 | 75.28 | 75.28 | 5,520 | -1.28(-1.67%) |
Jul 18, 2024 | 77.57 | 77.79 | 76.23 | 76.56 | 11,355 | -0.97(-1.25%) |
Jul 17, 2024 | 78.15 | 78.32 | 77.53 | 77.53 | 8,902 | -1.67(-2.11%) |
Jul 16, 2024 | 78.65 | 79.20 | 78.43 | 79.20 | 8,356 | +1.23(+1.58%) |
Jul 15, 2024 | 77.60 | 78.41 | 77.41 | 77.97 | 17,829 | +0.63(+0.81%) |
Jul 12, 2024 | 76.80 | 77.97 | 76.80 | 77.34 | 13,679 | +0.86(+1.12%) |
Jul 11, 2024 | 76.80 | 76.83 | 76.46 | 76.48 | 13,742 | -0.10(-0.13%) |
Jul 10, 2024 | 75.95 | 76.58 | 75.87 | 76.58 | 15,852 | +0.84(+1.11%) |
Jul 09, 2024 | 76.09 | 76.09 | 75.69 | 75.75 | 11,159 | -0.19(-0.26%) |
Jul 08, 2024 | 75.91 | 76.00 | 75.75 | 75.94 | 10,294 | +0.63(+0.84%) |
Jul 05, 2024 | 75.40 | 75.40 | 75.09 | 75.31 | 10,158 | +0.03(+0.04%) |
Jul 03, 2024 | 75.24 | 75.38 | 75.21 | 75.28 | 15,922 | +0.23(+0.30%) |
Jul 02, 2024 | 74.34 | 75.05 | 74.34 | 75.05 | 11,105 | +0.55(+0.74%) |