Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.09 | 78.49 | 78.09 | 78.35 | 33,712 | +0.06(+0.07%) |
Sep 25, 2024 | 79.19 | 79.19 | 78.25 | 78.29 | 22,376 | -0.72(-0.92%) |
Sep 24, 2024 | 79.35 | 79.43 | 78.94 | 79.02 | 29,778 | -0.04(-0.06%) |
Sep 23, 2024 | 78.98 | 79.10 | 78.80 | 79.06 | 20,043 | +0.36(+0.45%) |
Sep 20, 2024 | 78.79 | 78.82 | 78.41 | 78.70 | 21,335 | -0.44(-0.55%) |
Sep 19, 2024 | 79.30 | 79.37 | 79.02 | 79.14 | 15,142 | +0.74(+0.95%) |
Sep 18, 2024 | 78.46 | 78.98 | 78.29 | 78.40 | 16,011 | -0.08(-0.11%) |
Sep 17, 2024 | 78.34 | 78.95 | 78.30 | 78.48 | 41,576 | +0.18(+0.23%) |
Sep 16, 2024 | 77.92 | 78.30 | 77.84 | 78.30 | 25,063 | +0.74(+0.96%) |
Sep 13, 2024 | 77.07 | 77.64 | 77.07 | 77.56 | 21,361 | +0.86(+1.12%) |
Sep 12, 2024 | 76.25 | 76.73 | 75.89 | 76.69 | 27,849 | +0.48(+0.63%) |
Sep 11, 2024 | 76.29 | 76.29 | 74.98 | 76.22 | 25,098 | -0.29(-0.38%) |
Sep 10, 2024 | 77.04 | 77.04 | 76.15 | 76.50 | 45,579 | -0.46(-0.59%) |
Sep 09, 2024 | 76.84 | 77.39 | 76.71 | 76.96 | 14,908 | +0.51(+0.67%) |
Sep 06, 2024 | 77.27 | 77.73 | 76.37 | 76.45 | 36,577 | -0.87(-1.13%) |
Sep 05, 2024 | 77.77 | 77.77 | 77.03 | 77.32 | 45,433 | -0.57(-0.73%) |
Sep 04, 2024 | 78.02 | 78.39 | 77.64 | 77.89 | 23,388 | -0.10(-0.13%) |
Sep 03, 2024 | 78.33 | 78.46 | 77.84 | 77.99 | 124,805 | -0.82(-1.04%) |
Aug 30, 2024 | 78.41 | 78.81 | 78.04 | 78.81 | 19,726 | +0.63(+0.80%) |
Aug 29, 2024 | 78.25 | 78.50 | 77.50 | 78.18 | 42,845 | +0.37(+0.48%) |
Aug 28, 2024 | 77.74 | 78.14 | 77.50 | 77.81 | 31,032 | -0.14(-0.18%) |
Aug 27, 2024 | 78.08 | 78.08 | 77.82 | 77.95 | 27,543 | -0.19(-0.24%) |
Aug 26, 2024 | 78.43 | 78.74 | 78.14 | 78.14 | 21,050 | +0.24(+0.31%) |
Aug 23, 2024 | 77.23 | 78.06 | 77.14 | 77.90 | 16,606 | +1.13(+1.47%) |
Aug 22, 2024 | 76.98 | 76.98 | 76.69 | 76.77 | 18,615 | -0.03(-0.04%) |
Aug 21, 2024 | 76.82 | 76.87 | 76.55 | 76.80 | 29,164 | +0.44(+0.57%) |
Aug 20, 2024 | 76.87 | 76.87 | 76.37 | 76.37 | 24,583 | -0.50(-0.65%) |
Aug 19, 2024 | 76.41 | 76.89 | 76.41 | 76.86 | 24,910 | +0.58(+0.76%) |
Aug 16, 2024 | 75.89 | 76.34 | 75.89 | 76.29 | 40,352 | +0.30(+0.39%) |
Aug 15, 2024 | 75.82 | 76.06 | 75.67 | 75.99 | 19,934 | +0.85(+1.13%) |
Aug 14, 2024 | 74.98 | 75.31 | 74.95 | 75.14 | 17,889 | +0.21(+0.28%) |
Aug 13, 2024 | 74.58 | 74.94 | 74.31 | 74.93 | 29,377 | +0.57(+0.77%) |
Aug 12, 2024 | 74.97 | 74.97 | 74.31 | 74.36 | 30,547 | -0.48(-0.65%) |
Aug 09, 2024 | 74.87 | 75.02 | 74.25 | 74.84 | 35,788 | +0.09(+0.13%) |
Aug 08, 2024 | 73.98 | 74.86 | 73.95 | 74.75 | 32,155 | +1.15(+1.56%) |
Aug 07, 2024 | 74.69 | 74.94 | 73.57 | 73.60 | 52,346 | -0.27(-0.37%) |
Aug 06, 2024 | 73.62 | 74.67 | 73.57 | 73.87 | 57,529 | +0.53(+0.72%) |
Aug 05, 2024 | 74.15 | 74.15 | 73.09 | 73.34 | 86,504 | -1.87(-2.48%) |
Aug 02, 2024 | 75.82 | 75.94 | 74.63 | 75.21 | 44,613 | -1.51(-1.96%) |
Aug 01, 2024 | 77.79 | 78.07 | 76.42 | 76.72 | 100,730 | -0.96(-1.23%) |
Jul 31, 2024 | 78.04 | 78.35 | 77.53 | 77.67 | 23,863 | -0.08(-0.10%) |
Jul 30, 2024 | 77.20 | 77.91 | 77.20 | 77.75 | 56,311 | +0.80(+1.04%) |
Jul 29, 2024 | 77.21 | 77.21 | 76.52 | 76.95 | 33,590 | -0.03(-0.04%) |
Jul 26, 2024 | 76.38 | 77.15 | 76.38 | 76.98 | 63,949 | +0.95(+1.25%) |
Jul 25, 2024 | 75.74 | 76.75 | 75.74 | 76.03 | 27,323 | +0.38(+0.50%) |
Jul 24, 2024 | 75.93 | 76.27 | 75.64 | 75.65 | 23,930 | -0.26(-0.34%) |
Jul 23, 2024 | 76.37 | 76.37 | 75.88 | 75.91 | 32,247 | -0.53(-0.69%) |
Jul 22, 2024 | 76.24 | 76.46 | 75.65 | 76.44 | 30,497 | +0.21(+0.28%) |
Jul 19, 2024 | 76.99 | 76.99 | 76.15 | 76.23 | 21,180 | -0.77(-0.99%) |
Jul 18, 2024 | 77.22 | 78.15 | 76.92 | 76.99 | 23,411 | -0.39(-0.50%) |
Jul 17, 2024 | 76.57 | 77.71 | 76.57 | 77.38 | 48,035 | +0.53(+0.69%) |
Jul 16, 2024 | 75.63 | 76.88 | 75.63 | 76.85 | 44,272 | +1.30(+1.72%) |
Jul 15, 2024 | 75.45 | 75.92 | 75.33 | 75.55 | 15,656 | +0.39(+0.52%) |
Jul 12, 2024 | 74.95 | 75.46 | 74.79 | 75.16 | 17,799 | +0.48(+0.64%) |
Jul 11, 2024 | 74.17 | 74.68 | 74.07 | 74.68 | 63,121 | +1.23(+1.67%) |
Jul 10, 2024 | 72.99 | 73.48 | 72.89 | 73.45 | 49,314 | +0.54(+0.74%) |
Jul 09, 2024 | 72.88 | 73.33 | 72.69 | 72.91 | 26,754 | +0.05(+0.07%) |
Jul 08, 2024 | 72.91 | 73.14 | 72.69 | 72.86 | 37,208 | +0.10(+0.14%) |
Jul 05, 2024 | 73.07 | 73.07 | 72.52 | 72.76 | 23,211 | -0.42(-0.58%) |
Jul 03, 2024 | 73.40 | 73.60 | 73.09 | 73.18 | 21,067 | -0.13(-0.18%) |
Jul 02, 2024 | 73.22 | 73.38 | 73.00 | 73.32 | 21,112 | +0.15(+0.20%) |