Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 80.15 | 80.78 | 78.84 | 79.02 | 214,472 | -0.72(-0.90%) |
Sep 25, 2024 | 79.52 | 79.80 | 79.13 | 79.74 | 1,158,437 | +0.16(+0.20%) |
Sep 24, 2024 | 79.27 | 80.39 | 79.06 | 79.58 | 289,360 | +0.36(+0.45%) |
Sep 23, 2024 | 80.66 | 81.38 | 78.13 | 79.22 | 1,072,198 | -1.06(-1.32%) |
Sep 20, 2024 | 80.45 | 81.33 | 79.86 | 80.28 | 1,138,031 | -0.05(-0.06%) |
Sep 19, 2024 | 79.00 | 80.61 | 78.12 | 80.33 | 1,718,096 | +2.83(+3.65%) |
Sep 18, 2024 | 77.86 | 79.17 | 77.37 | 77.50 | 607,651 | -0.17(-0.22%) |
Sep 17, 2024 | 77.64 | 78.62 | 77.22 | 77.67 | 657,698 | +0.37(+0.48%) |
Sep 16, 2024 | 76.91 | 77.78 | 76.39 | 77.30 | 277,175 | +0.93(+1.22%) |
Sep 13, 2024 | 75.20 | 76.92 | 74.51 | 76.37 | 1,050,024 | +2.08(+2.80%) |
Sep 12, 2024 | 73.20 | 74.43 | 72.89 | 74.29 | 290,365 | +1.55(+2.13%) |
Sep 11, 2024 | 71.67 | 73.48 | 70.59 | 72.74 | 392,490 | +0.36(+0.50%) |
Sep 10, 2024 | 72.07 | 72.89 | 71.30 | 72.38 | 375,750 | +0.50(+0.70%) |
Sep 09, 2024 | 71.39 | 72.57 | 70.82 | 71.88 | 373,965 | +0.49(+0.69%) |
Sep 06, 2024 | 72.03 | 72.99 | 70.54 | 71.39 | 461,798 | -0.63(-0.87%) |
Sep 05, 2024 | 72.40 | 72.40 | 71.47 | 72.02 | 264,984 | -0.33(-0.46%) |
Sep 04, 2024 | 72.41 | 72.70 | 71.75 | 72.35 | 241,932 | -0.35(-0.48%) |
Sep 03, 2024 | 74.50 | 74.97 | 72.19 | 72.70 | 547,588 | -2.46(-3.27%) |
Aug 30, 2024 | 74.34 | 75.22 | 73.83 | 75.16 | 356,361 | +1.16(+1.57%) |
Aug 29, 2024 | 74.32 | 75.36 | 73.91 | 74.00 | 647,417 | -0.05(-0.07%) |
Aug 28, 2024 | 73.98 | 75.10 | 73.56 | 74.05 | 352,300 | +0.18(+0.24%) |
Aug 27, 2024 | 73.22 | 75.15 | 72.64 | 73.87 | 1,005,920 | +0.34(+0.46%) |
Aug 26, 2024 | 73.90 | 74.33 | 73.01 | 73.53 | 638,297 | -0.17(-0.23%) |
Aug 23, 2024 | 72.16 | 74.57 | 71.94 | 73.70 | 425,939 | +2.04(+2.85%) |
Aug 22, 2024 | 71.24 | 72.59 | 70.97 | 71.66 | 397,908 | +0.53(+0.75%) |
Aug 21, 2024 | 70.32 | 71.22 | 69.83 | 71.13 | 250,363 | +0.84(+1.20%) |
Aug 20, 2024 | 71.43 | 71.85 | 70.15 | 70.29 | 374,020 | -1.29(-1.80%) |
Aug 19, 2024 | 71.03 | 71.60 | 70.75 | 71.58 | 200,656 | +0.59(+0.83%) |
Aug 16, 2024 | 70.25 | 71.51 | 69.86 | 70.99 | 431,599 | +0.87(+1.24%) |
Aug 15, 2024 | 70.00 | 71.08 | 69.37 | 70.12 | 507,772 | +1.28(+1.86%) |
Aug 14, 2024 | 69.55 | 70.08 | 68.48 | 68.84 | 314,082 | -0.29(-0.42%) |
Aug 13, 2024 | 68.77 | 69.53 | 68.33 | 69.13 | 496,290 | +0.53(+0.77%) |
Aug 12, 2024 | 68.71 | 69.03 | 67.92 | 68.60 | 410,054 | -0.64(-0.92%) |
Aug 09, 2024 | 69.29 | 69.47 | 68.22 | 69.24 | 336,458 | +0.26(+0.38%) |
Aug 08, 2024 | 68.84 | 69.43 | 67.83 | 68.98 | 501,255 | +0.82(+1.20%) |
Aug 07, 2024 | 69.65 | 69.82 | 66.99 | 68.16 | 687,856 | -0.79(-1.15%) |
Aug 06, 2024 | 69.26 | 70.34 | 68.55 | 68.95 | 784,550 | +0.05(+0.07%) |
Aug 05, 2024 | 66.58 | 69.29 | 65.13 | 68.90 | 867,791 | -0.62(-0.89%) |
Aug 02, 2024 | 67.91 | 69.77 | 66.80 | 69.52 | 695,905 | +0.13(+0.19%) |
Aug 01, 2024 | 70.00 | 73.01 | 66.86 | 69.39 | 1,126,018 | +0.93(+1.36%) |
Jul 31, 2024 | 68.98 | 69.66 | 67.73 | 68.46 | 767,972 | +0.43(+0.63%) |
Jul 30, 2024 | 68.19 | 68.91 | 67.06 | 68.03 | 573,955 | +0.18(+0.27%) |
Jul 29, 2024 | 69.00 | 69.30 | 66.74 | 67.85 | 714,680 | -0.98(-1.42%) |
Jul 26, 2024 | 67.20 | 68.91 | 66.42 | 68.83 | 1,152,624 | +2.45(+3.69%) |
Jul 25, 2024 | 65.93 | 67.28 | 65.39 | 66.38 | 809,515 | +0.53(+0.80%) |
Jul 24, 2024 | 67.62 | 68.71 | 65.52 | 65.85 | 2,636,083 | -1.79(-2.65%) |
Jul 23, 2024 | 65.19 | 68.06 | 65.03 | 67.64 | 1,005,127 | +2.07(+3.16%) |
Jul 22, 2024 | 64.98 | 65.84 | 64.24 | 65.57 | 481,021 | +1.02(+1.58%) |
Jul 19, 2024 | 64.90 | 65.49 | 63.95 | 64.55 | 636,731 | -0.27(-0.42%) |
Jul 18, 2024 | 64.50 | 66.26 | 63.90 | 64.82 | 510,604 | +0.22(+0.34%) |
Jul 17, 2024 | 65.92 | 66.58 | 64.42 | 64.60 | 427,419 | -1.73(-2.61%) |
Jul 16, 2024 | 64.52 | 66.72 | 64.04 | 66.33 | 1,400,805 | +2.02(+3.14%) |
Jul 15, 2024 | 63.68 | 65.14 | 63.37 | 64.31 | 640,835 | +1.13(+1.79%) |
Jul 12, 2024 | 63.59 | 64.50 | 62.77 | 63.18 | 1,163,373 | +0.45(+0.72%) |
Jul 11, 2024 | 61.75 | 63.16 | 61.13 | 62.73 | 1,705,743 | +2.26(+3.74%) |
Jul 10, 2024 | 59.28 | 60.98 | 58.53 | 60.47 | 1,062,604 | +1.54(+2.61%) |
Jul 09, 2024 | 60.15 | 60.47 | 58.23 | 58.93 | 1,551,265 | -1.54(-2.55%) |
Jul 08, 2024 | 61.88 | 62.27 | 59.67 | 60.47 | 1,084,625 | -1.12(-1.82%) |
Jul 05, 2024 | 61.40 | 61.80 | 61.10 | 61.59 | 317,170 | -0.10(-0.16%) |
Jul 03, 2024 | 60.70 | 61.85 | 60.54 | 61.69 | 158,763 | +1.12(+1.85%) |
Jul 02, 2024 | 60.42 | 61.09 | 59.97 | 60.57 | 421,076 | +0.33(+0.55%) |