Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 72.72 | 73.77 | 72.72 | 73.14 | 432,200 | +1.07(+1.48%) |
Sep 25, 2024 | 73.92 | 73.92 | 71.92 | 72.07 | 344,161 | -1.80(-2.44%) |
Sep 24, 2024 | 74.18 | 74.50 | 73.79 | 73.87 | 569,378 | +0.05(+0.07%) |
Sep 23, 2024 | 74.38 | 75.03 | 73.67 | 73.82 | 670,994 | +0.11(+0.15%) |
Sep 20, 2024 | 75.39 | 75.39 | 73.71 | 73.71 | 2,068,832 | -1.47(-1.96%) |
Sep 19, 2024 | 75.02 | 75.57 | 74.42 | 75.18 | 354,105 | +1.68(+2.29%) |
Sep 18, 2024 | 73.10 | 75.41 | 72.74 | 73.50 | 388,838 | +0.40(+0.55%) |
Sep 17, 2024 | 72.36 | 73.61 | 72.36 | 73.10 | 257,646 | +1.19(+1.65%) |
Sep 16, 2024 | 71.97 | 72.43 | 71.44 | 71.91 | 258,327 | +0.45(+0.63%) |
Sep 13, 2024 | 70.88 | 71.75 | 70.84 | 71.46 | 177,823 | +1.73(+2.48%) |
Sep 12, 2024 | 69.90 | 70.47 | 68.93 | 69.73 | 354,318 | +0.24(+0.35%) |
Sep 11, 2024 | 69.74 | 69.82 | 68.45 | 69.49 | 298,535 | -0.86(-1.22%) |
Sep 10, 2024 | 69.79 | 70.47 | 69.39 | 70.35 | 239,850 | +0.35(+0.50%) |
Sep 09, 2024 | 69.57 | 71.02 | 68.97 | 70.00 | 400,430 | +0.43(+0.62%) |
Sep 06, 2024 | 71.58 | 71.83 | 69.38 | 69.57 | 228,115 | -2.03(-2.84%) |
Sep 05, 2024 | 72.46 | 72.46 | 71.25 | 71.60 | 242,567 | -0.91(-1.25%) |
Sep 04, 2024 | 71.65 | 72.54 | 71.65 | 72.51 | 249,109 | +0.57(+0.79%) |
Sep 03, 2024 | 73.29 | 74.23 | 71.61 | 71.94 | 318,380 | -1.98(-2.68%) |
Aug 30, 2024 | 73.15 | 73.98 | 72.82 | 73.92 | 258,415 | +0.91(+1.25%) |
Aug 29, 2024 | 73.70 | 74.17 | 72.98 | 73.01 | 171,792 | -0.04(-0.05%) |
Aug 28, 2024 | 73.04 | 74.00 | 72.56 | 73.05 | 229,970 | -0.20(-0.27%) |
Aug 27, 2024 | 73.23 | 73.60 | 72.57 | 73.25 | 174,504 | -0.36(-0.49%) |
Aug 26, 2024 | 73.98 | 74.46 | 73.55 | 73.61 | 209,390 | +0.30(+0.41%) |
Aug 23, 2024 | 71.64 | 73.69 | 71.53 | 73.31 | 210,101 | +1.91(+2.68%) |
Aug 22, 2024 | 71.94 | 71.94 | 71.18 | 71.40 | 184,611 | -0.12(-0.17%) |
Aug 21, 2024 | 71.13 | 71.58 | 70.37 | 71.52 | 241,895 | +1.11(+1.58%) |
Aug 20, 2024 | 71.50 | 71.50 | 70.22 | 70.41 | 207,375 | -1.16(-1.62%) |
Aug 19, 2024 | 70.98 | 71.75 | 70.45 | 71.57 | 294,471 | +0.71(+1.00%) |
Aug 16, 2024 | 70.22 | 71.44 | 70.22 | 70.86 | 337,265 | +0.38(+0.54%) |
Aug 15, 2024 | 71.09 | 71.96 | 70.24 | 70.48 | 452,822 | +0.19(+0.27%) |
Aug 14, 2024 | 71.50 | 72.43 | 70.00 | 70.29 | 352,303 | -0.73(-1.03%) |
Aug 13, 2024 | 69.77 | 71.51 | 69.62 | 71.02 | 205,776 | +1.73(+2.50%) |
Aug 12, 2024 | 70.18 | 70.48 | 68.75 | 69.29 | 318,733 | -0.82(-1.17%) |
Aug 09, 2024 | 71.04 | 71.08 | 69.74 | 70.11 | 248,077 | -1.03(-1.45%) |
Aug 08, 2024 | 69.70 | 71.45 | 69.70 | 71.14 | 293,651 | +1.86(+2.68%) |
Aug 07, 2024 | 71.90 | 72.39 | 69.23 | 69.28 | 305,423 | -1.87(-2.63%) |
Aug 06, 2024 | 69.87 | 71.92 | 69.75 | 71.15 | 425,921 | +1.18(+1.69%) |
Aug 05, 2024 | 71.24 | 71.45 | 69.31 | 69.97 | 358,155 | -2.86(-3.93%) |
Aug 02, 2024 | 72.91 | 73.11 | 71.98 | 72.83 | 365,225 | -1.51(-2.03%) |
Aug 01, 2024 | 76.69 | 76.88 | 73.07 | 74.34 | 491,779 | -2.24(-2.93%) |
Jul 31, 2024 | 77.33 | 77.85 | 76.56 | 76.58 | 343,216 | -0.55(-0.71%) |
Jul 30, 2024 | 75.81 | 77.56 | 75.13 | 77.13 | 453,142 | +1.77(+2.35%) |
Jul 29, 2024 | 74.82 | 75.81 | 74.60 | 75.36 | 331,201 | +0.55(+0.74%) |
Jul 26, 2024 | 74.85 | 75.43 | 74.00 | 74.81 | 324,737 | +0.72(+0.97%) |
Jul 25, 2024 | 72.66 | 74.72 | 72.24 | 74.09 | 551,225 | +1.42(+1.95%) |
Jul 24, 2024 | 71.88 | 73.32 | 71.51 | 72.67 | 546,002 | +0.77(+1.07%) |
Jul 23, 2024 | 72.12 | 72.91 | 71.64 | 71.90 | 496,648 | -0.62(-0.85%) |
Jul 22, 2024 | 71.70 | 72.82 | 70.81 | 72.52 | 451,281 | +1.08(+1.51%) |
Jul 19, 2024 | 73.32 | 73.50 | 70.79 | 71.44 | 644,251 | -1.90(-2.59%) |
Jul 18, 2024 | 72.16 | 78.22 | 72.16 | 73.34 | 821,329 | -0.85(-1.15%) |
Jul 17, 2024 | 72.61 | 74.28 | 71.78 | 74.19 | 842,287 | +1.48(+2.04%) |
Jul 16, 2024 | 70.51 | 72.87 | 70.51 | 72.71 | 576,088 | +2.48(+3.53%) |
Jul 15, 2024 | 69.60 | 71.10 | 69.60 | 70.23 | 536,732 | +0.63(+0.91%) |
Jul 12, 2024 | 69.66 | 70.23 | 69.07 | 69.60 | 393,901 | +0.71(+1.03%) |
Jul 11, 2024 | 67.98 | 69.19 | 67.86 | 68.89 | 408,696 | +2.00(+2.99%) |
Jul 10, 2024 | 66.50 | 67.39 | 66.39 | 66.89 | 433,086 | +0.63(+0.95%) |
Jul 09, 2024 | 70.23 | 70.23 | 66.03 | 66.26 | 740,834 | -4.28(-6.07%) |
Jul 08, 2024 | 69.28 | 70.83 | 69.28 | 70.54 | 426,088 | +1.87(+2.72%) |
Jul 05, 2024 | 69.36 | 69.64 | 68.18 | 68.67 | 648,376 | -1.04(-1.49%) |
Jul 03, 2024 | 69.31 | 69.93 | 69.11 | 69.71 | 325,433 | +0.50(+0.72%) |
Jul 02, 2024 | 69.25 | 69.72 | 69.00 | 69.21 | 359,899 | -0.23(-0.33%) |