Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.73 | 79.97 | 78.82 | 79.63 | 642,785 | +3.16(+4.13%) |
Sep 25, 2024 | 76.84 | 76.99 | 76.44 | 76.47 | 470,752 | -0.99(-1.28%) |
Sep 24, 2024 | 76.71 | 77.60 | 76.37 | 77.46 | 368,132 | +2.77(+3.71%) |
Sep 23, 2024 | 74.46 | 74.88 | 74.37 | 74.69 | 243,622 | +0.69(+0.93%) |
Sep 20, 2024 | 73.97 | 74.11 | 73.68 | 74.00 | 697,695 | +0.08(+0.11%) |
Sep 19, 2024 | 73.54 | 74.07 | 73.22 | 73.92 | 333,807 | +1.66(+2.30%) |
Sep 18, 2024 | 72.65 | 73.13 | 72.16 | 72.26 | 192,535 | -0.23(-0.32%) |
Sep 17, 2024 | 72.77 | 72.87 | 72.30 | 72.49 | 117,969 | +0.07(+0.10%) |
Sep 16, 2024 | 72.43 | 72.50 | 72.12 | 72.42 | 89,450 | +0.24(+0.33%) |
Sep 13, 2024 | 72.12 | 72.26 | 72.03 | 72.18 | 445,724 | +0.20(+0.28%) |
Sep 12, 2024 | 71.55 | 72.00 | 71.42 | 71.98 | 186,754 | +0.60(+0.84%) |
Sep 11, 2024 | 70.78 | 71.44 | 70.12 | 71.38 | 288,580 | +0.63(+0.89%) |
Sep 10, 2024 | 70.90 | 71.07 | 70.26 | 70.75 | 276,249 | -0.29(-0.41%) |
Sep 09, 2024 | 70.74 | 71.19 | 70.71 | 71.04 | 434,099 | +0.82(+1.17%) |
Sep 06, 2024 | 71.57 | 71.58 | 70.18 | 70.22 | 248,874 | -1.31(-1.83%) |
Sep 05, 2024 | 71.51 | 71.86 | 71.35 | 71.53 | 270,745 | +0.11(+0.15%) |
Sep 04, 2024 | 71.26 | 71.87 | 71.26 | 71.42 | 381,828 | -0.09(-0.13%) |
Sep 03, 2024 | 72.36 | 72.36 | 71.38 | 71.51 | 198,288 | -1.50(-2.05%) |
Aug 30, 2024 | 73.31 | 73.31 | 72.63 | 73.01 | 249,626 | +0.23(+0.32%) |
Aug 29, 2024 | 72.87 | 73.17 | 72.75 | 72.78 | 295,294 | +0.17(+0.23%) |
Aug 28, 2024 | 72.99 | 73.02 | 72.39 | 72.61 | 96,543 | -0.57(-0.78%) |
Aug 27, 2024 | 72.94 | 73.20 | 72.81 | 73.18 | 150,553 | +0.22(+0.30%) |
Aug 26, 2024 | 73.40 | 73.40 | 72.83 | 72.96 | 100,066 | -0.69(-0.94%) |
Aug 23, 2024 | 73.17 | 73.81 | 72.98 | 73.65 | 222,953 | +1.19(+1.64%) |
Aug 22, 2024 | 73.19 | 73.19 | 72.31 | 72.46 | 157,554 | -0.84(-1.15%) |
Aug 21, 2024 | 72.92 | 73.42 | 72.92 | 73.30 | 108,238 | +0.36(+0.49%) |
Aug 20, 2024 | 73.38 | 73.39 | 72.81 | 72.94 | 234,621 | -0.68(-0.92%) |
Aug 19, 2024 | 73.20 | 73.70 | 73.15 | 73.62 | 142,680 | +0.73(+1.00%) |
Aug 16, 2024 | 72.35 | 72.91 | 72.35 | 72.89 | 224,958 | +0.94(+1.31%) |
Aug 15, 2024 | 71.47 | 72.10 | 71.47 | 71.95 | 139,459 | +0.78(+1.10%) |
Aug 14, 2024 | 71.50 | 71.53 | 70.92 | 71.17 | 158,764 | -0.52(-0.73%) |
Aug 13, 2024 | 71.02 | 71.74 | 71.02 | 71.69 | 279,864 | +0.73(+1.03%) |
Aug 12, 2024 | 70.72 | 71.16 | 70.66 | 70.96 | 477,744 | +0.33(+0.47%) |
Aug 09, 2024 | 70.47 | 70.73 | 70.16 | 70.63 | 100,031 | +0.28(+0.40%) |
Aug 08, 2024 | 69.72 | 70.39 | 69.47 | 70.35 | 289,334 | +1.59(+2.31%) |
Aug 07, 2024 | 70.03 | 70.03 | 68.71 | 68.76 | 323,345 | +0.51(+0.75%) |
Aug 06, 2024 | 67.70 | 68.77 | 67.53 | 68.25 | 342,685 | +0.16(+0.23%) |
Aug 05, 2024 | 66.23 | 68.48 | 66.23 | 68.09 | 698,329 | -1.90(-2.71%) |
Aug 02, 2024 | 69.93 | 70.08 | 69.58 | 69.99 | 549,779 | -1.06(-1.49%) |
Aug 01, 2024 | 71.86 | 72.08 | 70.83 | 71.05 | 375,497 | -1.22(-1.69%) |
Jul 31, 2024 | 72.25 | 72.53 | 72.07 | 72.27 | 367,412 | +1.65(+2.34%) |
Jul 30, 2024 | 71.01 | 71.04 | 70.40 | 70.62 | 429,406 | -0.39(-0.55%) |
Jul 29, 2024 | 71.20 | 71.63 | 70.81 | 71.01 | 271,341 | -0.22(-0.31%) |
Jul 26, 2024 | 71.07 | 71.40 | 70.91 | 71.23 | 331,902 | +0.80(+1.14%) |
Jul 25, 2024 | 70.34 | 70.96 | 70.16 | 70.43 | 430,197 | -0.29(-0.41%) |
Jul 24, 2024 | 71.41 | 71.56 | 70.71 | 70.72 | 491,807 | -1.06(-1.48%) |
Jul 23, 2024 | 71.98 | 71.98 | 71.67 | 71.78 | 437,876 | -0.67(-0.92%) |
Jul 22, 2024 | 72.28 | 72.55 | 72.15 | 72.45 | 545,915 | +0.48(+0.67%) |
Jul 19, 2024 | 72.38 | 72.48 | 71.91 | 71.97 | 1,441,538 | -0.77(-1.06%) |
Jul 18, 2024 | 73.58 | 73.64 | 72.59 | 72.74 | 1,742,516 | -0.68(-0.93%) |
Jul 17, 2024 | 73.74 | 73.91 | 73.39 | 73.42 | 1,264,483 | -1.28(-1.71%) |
Jul 16, 2024 | 74.30 | 74.75 | 74.19 | 74.70 | 801,234 | +0.36(+0.48%) |
Jul 15, 2024 | 74.76 | 74.78 | 74.25 | 74.34 | 236,375 | -0.91(-1.21%) |
Jul 12, 2024 | 75.31 | 75.60 | 75.23 | 75.25 | 666,396 | +0.25(+0.33%) |
Jul 11, 2024 | 75.33 | 75.47 | 74.83 | 75.00 | 244,903 | +0.51(+0.68%) |
Jul 10, 2024 | 74.32 | 74.52 | 74.18 | 74.49 | 367,962 | +0.48(+0.65%) |
Jul 09, 2024 | 73.85 | 74.08 | 73.75 | 74.01 | 151,644 | +0.31(+0.42%) |
Jul 08, 2024 | 73.79 | 73.98 | 73.63 | 73.70 | 733,914 | -0.04(-0.05%) |
Jul 05, 2024 | 73.65 | 73.77 | 73.19 | 73.74 | 405,060 | +0.18(+0.24%) |
Jul 03, 2024 | 72.99 | 73.61 | 72.99 | 73.56 | 159,832 | +1.01(+1.39%) |
Jul 02, 2024 | 72.01 | 72.56 | 71.97 | 72.55 | 437,042 | +0.40(+0.55%) |