Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 76.60 | 76.80 | 75.93 | 76.00 | 5,917 | -0.24(-0.31%) |
Sep 24, 2024 | 77.31 | 77.31 | 76.24 | 76.24 | 5,255 | -0.10(-0.13%) |
Sep 23, 2024 | 76.91 | 77.50 | 76.34 | 76.34 | 31,359 | -0.17(-0.22%) |
Sep 20, 2024 | 76.78 | 76.80 | 76.50 | 76.51 | 8,770 | -0.29(-0.38%) |
Sep 19, 2024 | 77.00 | 77.02 | 76.32 | 76.80 | 31,331 | -0.35(-0.45%) |
Sep 18, 2024 | 76.50 | 77.31 | 76.50 | 77.15 | 6,001 | +0.41(+0.53%) |
Sep 17, 2024 | 76.38 | 76.76 | 76.38 | 76.74 | 8,153 | +0.24(+0.31%) |
Sep 16, 2024 | 75.93 | 76.70 | 75.93 | 76.50 | 13,642 | +0.28(+0.37%) |
Sep 13, 2024 | 75.84 | 76.25 | 75.82 | 76.22 | 8,001 | +0.81(+1.07%) |
Sep 12, 2024 | 75.35 | 75.49 | 75.35 | 75.41 | 2,733 | +0.01(+0.01%) |
Sep 11, 2024 | 75.40 | 75.62 | 75.27 | 75.40 | 2,866 | +0.09(+0.12%) |
Sep 10, 2024 | 75.05 | 75.60 | 75.05 | 75.31 | 4,228 | +0.35(+0.47%) |
Sep 09, 2024 | 74.90 | 75.80 | 74.50 | 74.96 | 18,451 | +0.46(+0.62%) |
Sep 06, 2024 | 75.61 | 75.61 | 74.47 | 74.50 | 9,129 | -1.13(-1.49%) |
Sep 05, 2024 | 76.56 | 76.57 | 75.48 | 75.63 | 9,619 | -1.29(-1.68%) |
Sep 04, 2024 | 76.89 | 76.97 | 76.55 | 76.92 | 10,239 | +0.15(+0.20%) |
Sep 03, 2024 | 76.60 | 76.92 | 76.35 | 76.77 | 7,178 | +0.22(+0.29%) |
Aug 30, 2024 | 76.40 | 76.55 | 76.30 | 76.55 | 6,407 | +0.02(+0.03%) |
Aug 29, 2024 | 76.20 | 76.53 | 76.20 | 76.53 | 914 | +0.13(+0.17%) |
Aug 28, 2024 | 76.50 | 76.50 | 76.20 | 76.40 | 1,097 | +0.20(+0.26%) |
Aug 27, 2024 | 76.31 | 76.40 | 76.20 | 76.20 | 7,366 | -0.09(-0.12%) |
Aug 26, 2024 | 76.21 | 76.50 | 75.58 | 76.29 | 13,454 | -0.21(-0.27%) |
Aug 23, 2024 | 76.35 | 76.75 | 75.85 | 76.50 | 13,644 | +0.25(+0.33%) |
Aug 22, 2024 | 76.01 | 76.31 | 75.99 | 76.25 | 4,403 | +0.29(+0.38%) |
Aug 21, 2024 | 76.11 | 76.15 | 74.25 | 75.96 | 115,821 | -0.22(-0.29%) |
Aug 20, 2024 | 76.86 | 76.86 | 76.00 | 76.18 | 15,212 | -0.67(-0.87%) |
Aug 19, 2024 | 76.99 | 76.99 | 76.45 | 76.85 | 20,797 | -0.09(-0.12%) |
Aug 16, 2024 | 76.32 | 76.94 | 76.32 | 76.94 | 7,225 | +0.49(+0.64%) |
Aug 15, 2024 | 76.55 | 76.55 | 76.27 | 76.45 | 7,051 | -0.10(-0.13%) |
Aug 14, 2024 | 76.17 | 76.55 | 76.17 | 76.55 | 12,071 | +0.05(+0.07%) |
Aug 13, 2024 | 76.21 | 76.50 | 76.21 | 76.50 | 2,313 | +0.25(+0.33%) |
Aug 12, 2024 | 76.25 | 76.30 | 76.06 | 76.25 | 1,906 | +0.00(+0.00%) |
Aug 09, 2024 | 76.25 | 76.30 | 76.00 | 76.25 | 3,655 | +0.10(+0.13%) |
Aug 08, 2024 | 76.73 | 76.73 | 76.09 | 76.15 | 6,584 | -0.32(-0.42%) |
Aug 07, 2024 | 76.62 | 76.65 | 76.20 | 76.47 | 2,024 | +0.07(+0.09%) |
Aug 06, 2024 | 76.35 | 76.42 | 76.20 | 76.40 | 1,211 | +0.40(+0.53%) |
Aug 05, 2024 | 76.00 | 76.00 | 75.50 | 76.00 | 2,673 | -0.45(-0.59%) |
Aug 02, 2024 | 76.50 | 76.51 | 76.22 | 76.45 | 3,465 | -0.10(-0.13%) |
Aug 01, 2024 | 76.39 | 76.55 | 76.03 | 76.55 | 4,332 | +0.07(+0.09%) |
Jul 31, 2024 | 76.39 | 76.59 | 76.39 | 76.48 | 3,055 | +0.23(+0.30%) |
Jul 30, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 786 | -0.05(-0.07%) |
Jul 29, 2024 | 76.50 | 76.50 | 76.30 | 76.30 | 4,872 | -0.37(-0.48%) |
Jul 26, 2024 | 76.52 | 76.67 | 76.52 | 76.67 | 728 | +0.18(+0.24%) |
Jul 25, 2024 | 76.50 | 76.50 | 76.49 | 76.49 | 1,121 | -0.01(-0.01%) |
Jul 24, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 825 | +0.17(+0.22%) |
Jul 23, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 482 | -0.12(-0.15%) |
Jul 22, 2024 | 76.60 | 76.90 | 76.45 | 76.45 | 2,468 | +0.09(+0.12%) |
Jul 19, 2024 | 76.60 | 76.60 | 76.36 | 76.36 | 860 | -0.14(-0.18%) |
Jul 18, 2024 | 76.48 | 76.59 | 76.24 | 76.50 | 6,953 | +0.28(+0.37%) |
Jul 17, 2024 | 76.35 | 76.47 | 76.22 | 76.22 | 1,486 | -0.38(-0.50%) |
Jul 16, 2024 | 76.50 | 76.60 | 76.50 | 76.60 | 1,492 | +0.12(+0.16%) |
Jul 15, 2024 | 77.00 | 77.00 | 76.44 | 76.48 | 8,639 | -0.52(-0.68%) |
Jul 12, 2024 | 77.03 | 77.03 | 76.75 | 77.00 | 2,445 | +0.29(+0.38%) |
Jul 11, 2024 | 77.00 | 77.00 | 76.60 | 76.71 | 4,117 | -0.44(-0.57%) |
Jul 10, 2024 | 76.40 | 77.16 | 76.40 | 77.15 | 3,481 | +0.40(+0.52%) |
Jul 09, 2024 | 76.60 | 76.85 | 76.58 | 76.75 | 2,174 | +0.18(+0.23%) |
Jul 08, 2024 | 76.58 | 76.58 | 76.57 | 76.57 | 721 | -0.33(-0.43%) |
Jul 05, 2024 | 76.81 | 77.00 | 75.89 | 76.90 | 8,817 | +0.40(+0.52%) |
Jul 03, 2024 | 76.15 | 76.51 | 75.40 | 76.50 | 11,749 | +0.16(+0.20%) |
Jul 02, 2024 | 76.25 | 76.34 | 76.25 | 76.34 | 1,119 | +0.38(+0.49%) |