Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 72.86 | 73.24 | 72.45 | 72.99 | 6,694,434 | +2.04(+2.88%) |
Sep 25, 2024 | 71.31 | 71.34 | 70.84 | 70.95 | 3,971,571 | -0.13(-0.18%) |
Sep 24, 2024 | 71.14 | 71.27 | 70.90 | 71.08 | 5,007,129 | -0.62(-0.86%) |
Sep 23, 2024 | 71.52 | 71.89 | 71.47 | 71.70 | 3,477,872 | +0.43(+0.60%) |
Sep 20, 2024 | 71.50 | 71.54 | 70.86 | 71.27 | 6,913,055 | +0.04(+0.06%) |
Sep 19, 2024 | 71.07 | 71.42 | 70.64 | 71.23 | 6,375,178 | +1.84(+2.65%) |
Sep 18, 2024 | 69.54 | 70.20 | 69.14 | 69.39 | 4,203,479 | -0.32(-0.46%) |
Sep 17, 2024 | 69.95 | 70.16 | 69.46 | 69.71 | 4,484,664 | -0.83(-1.18%) |
Sep 16, 2024 | 70.22 | 70.57 | 70.09 | 70.54 | 5,148,601 | +0.67(+0.96%) |
Sep 13, 2024 | 69.88 | 70.25 | 69.72 | 69.87 | 3,882,341 | -0.38(-0.54%) |
Sep 12, 2024 | 69.48 | 70.26 | 69.28 | 70.25 | 3,155,863 | +0.69(+0.99%) |
Sep 11, 2024 | 69.07 | 69.64 | 68.14 | 69.56 | 5,871,596 | +0.42(+0.61%) |
Sep 10, 2024 | 69.15 | 69.18 | 68.39 | 69.14 | 4,698,355 | -0.19(-0.27%) |
Sep 09, 2024 | 69.27 | 69.75 | 69.17 | 69.33 | 4,790,439 | +1.24(+1.82%) |
Sep 06, 2024 | 69.53 | 69.76 | 67.93 | 68.09 | 11,533,399 | -2.49(-3.53%) |
Sep 05, 2024 | 70.37 | 70.70 | 70.11 | 70.58 | 5,088,136 | +0.42(+0.60%) |
Sep 04, 2024 | 69.88 | 70.58 | 69.82 | 70.16 | 5,104,071 | -0.73(-1.03%) |
Sep 03, 2024 | 71.78 | 72.05 | 70.72 | 70.89 | 8,228,608 | -1.08(-1.50%) |
Aug 30, 2024 | 72.22 | 72.33 | 71.69 | 71.97 | 6,495,650 | +0.43(+0.60%) |
Aug 29, 2024 | 71.80 | 72.25 | 71.41 | 71.54 | 6,345,925 | +0.12(+0.17%) |
Aug 28, 2024 | 71.91 | 72.09 | 71.12 | 71.42 | 9,908,263 | -0.31(-0.43%) |
Aug 27, 2024 | 71.58 | 71.91 | 71.49 | 71.73 | 4,898,072 | +0.70(+0.99%) |
Aug 26, 2024 | 71.38 | 71.51 | 70.90 | 71.03 | 6,750,874 | -0.90(-1.25%) |
Aug 23, 2024 | 71.19 | 72.04 | 71.10 | 71.93 | 8,212,282 | +1.62(+2.30%) |
Aug 22, 2024 | 71.25 | 71.31 | 70.19 | 70.31 | 7,426,103 | -0.52(-0.73%) |
Aug 21, 2024 | 70.88 | 71.02 | 70.53 | 70.83 | 7,389,935 | +0.81(+1.16%) |
Aug 20, 2024 | 70.11 | 70.43 | 69.91 | 70.02 | 6,518,438 | -0.34(-0.48%) |
Aug 19, 2024 | 69.87 | 70.46 | 69.85 | 70.36 | 5,268,861 | +0.99(+1.43%) |
Aug 16, 2024 | 69.17 | 69.56 | 69.08 | 69.37 | 6,661,650 | +0.36(+0.52%) |
Aug 15, 2024 | 68.61 | 69.20 | 68.57 | 69.01 | 5,031,018 | +1.30(+1.92%) |
Aug 14, 2024 | 67.51 | 67.77 | 67.13 | 67.71 | 5,514,958 | +0.10(+0.15%) |
Aug 13, 2024 | 67.00 | 67.71 | 66.94 | 67.61 | 8,949,662 | +1.88(+2.86%) |
Aug 12, 2024 | 65.40 | 66.08 | 65.33 | 65.73 | 7,620,481 | +0.36(+0.55%) |
Aug 09, 2024 | 64.87 | 65.41 | 64.69 | 65.37 | 8,193,169 | -0.16(-0.24%) |
Aug 08, 2024 | 65.26 | 65.71 | 64.62 | 65.53 | 8,480,473 | +1.36(+2.12%) |
Aug 07, 2024 | 65.68 | 65.92 | 64.12 | 64.17 | 14,685,679 | +1.05(+1.66%) |
Aug 06, 2024 | 62.46 | 63.63 | 61.97 | 63.12 | 17,196,778 | -0.31(-0.49%) |
Aug 05, 2024 | 60.77 | 63.87 | 60.62 | 63.43 | 28,248,836 | -1.22(-1.89%) |
Aug 02, 2024 | 65.12 | 65.33 | 63.84 | 64.65 | 13,888,831 | -2.90(-4.29%) |
Aug 01, 2024 | 68.62 | 68.83 | 67.02 | 67.55 | 9,297,549 | -3.42(-4.82%) |
Jul 31, 2024 | 71.00 | 71.19 | 70.51 | 70.97 | 7,564,026 | +2.03(+2.94%) |
Jul 30, 2024 | 69.05 | 69.17 | 68.64 | 68.94 | 6,537,083 | +0.09(+0.13%) |
Jul 29, 2024 | 68.90 | 69.00 | 68.58 | 68.85 | 5,189,605 | +0.16(+0.23%) |
Jul 26, 2024 | 68.31 | 68.84 | 68.24 | 68.69 | 4,355,635 | +0.91(+1.34%) |
Jul 25, 2024 | 67.70 | 68.47 | 67.42 | 67.78 | 7,596,175 | -1.08(-1.57%) |
Jul 24, 2024 | 69.79 | 69.84 | 68.86 | 68.86 | 3,129,755 | -1.38(-1.96%) |
Jul 23, 2024 | 70.13 | 70.42 | 70.01 | 70.24 | 2,686,868 | -0.06(-0.09%) |
Jul 22, 2024 | 70.25 | 70.39 | 70.01 | 70.30 | 2,190,850 | +0.34(+0.49%) |
Jul 19, 2024 | 70.22 | 70.32 | 69.89 | 69.96 | 3,713,410 | -0.44(-0.63%) |
Jul 18, 2024 | 71.29 | 71.34 | 70.24 | 70.40 | 8,310,287 | -1.08(-1.51%) |
Jul 17, 2024 | 71.49 | 71.73 | 71.34 | 71.48 | 5,172,234 | -0.42(-0.58%) |
Jul 16, 2024 | 71.32 | 71.96 | 71.23 | 71.90 | 6,355,846 | +0.84(+1.18%) |
Jul 15, 2024 | 71.50 | 71.50 | 70.99 | 71.06 | 10,546,007 | -0.34(-0.48%) |
Jul 12, 2024 | 71.10 | 71.66 | 71.09 | 71.40 | 9,138,786 | +0.39(+0.55%) |
Jul 11, 2024 | 71.43 | 71.59 | 70.97 | 71.01 | 6,523,330 | -0.27(-0.38%) |
Jul 10, 2024 | 71.02 | 71.38 | 70.99 | 71.28 | 7,059,615 | +1.28(+1.83%) |
Jul 09, 2024 | 70.07 | 70.12 | 69.83 | 70.00 | 8,444,180 | +0.38(+0.55%) |
Jul 08, 2024 | 69.82 | 69.98 | 69.58 | 69.62 | 3,454,223 | -0.34(-0.49%) |
Jul 05, 2024 | 70.00 | 70.00 | 69.58 | 69.96 | 6,710,103 | +0.47(+0.68%) |
Jul 03, 2024 | 69.23 | 69.50 | 69.15 | 69.49 | 2,933,774 | +0.63(+0.91%) |
Jul 02, 2024 | 68.50 | 68.90 | 68.39 | 68.86 | 5,328,435 | +1.07(+1.58%) |