Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.13 | 74.31 | 73.42 | 73.70 | 299,811 | -0.27(-0.37%) |
Sep 25, 2024 | 74.52 | 74.77 | 73.76 | 73.97 | 610,420 | -0.27(-0.36%) |
Sep 24, 2024 | 74.23 | 74.99 | 73.80 | 74.24 | 431,468 | -0.05(-0.07%) |
Sep 23, 2024 | 73.96 | 74.48 | 73.40 | 74.29 | 293,628 | +0.75(+1.02%) |
Sep 20, 2024 | 73.54 | 74.27 | 73.20 | 73.54 | 883,363 | -0.10(-0.14%) |
Sep 19, 2024 | 73.78 | 74.11 | 72.63 | 73.64 | 385,009 | +0.33(+0.45%) |
Sep 18, 2024 | 73.39 | 74.08 | 73.00 | 73.31 | 238,166 | -0.21(-0.29%) |
Sep 17, 2024 | 74.19 | 74.56 | 73.42 | 73.52 | 298,254 | -0.29(-0.39%) |
Sep 16, 2024 | 72.98 | 73.94 | 72.81 | 73.81 | 300,918 | +1.15(+1.58%) |
Sep 13, 2024 | 71.72 | 72.71 | 71.51 | 72.66 | 456,356 | +1.50(+2.11%) |
Sep 12, 2024 | 70.78 | 71.18 | 70.25 | 71.16 | 511,727 | +0.46(+0.65%) |
Sep 11, 2024 | 71.13 | 71.31 | 70.27 | 70.70 | 760,028 | +0.71(+1.01%) |
Sep 10, 2024 | 68.87 | 70.13 | 68.66 | 69.99 | 296,208 | +1.25(+1.82%) |
Sep 09, 2024 | 68.54 | 69.09 | 68.29 | 68.74 | 309,198 | +0.16(+0.23%) |
Sep 06, 2024 | 69.74 | 69.86 | 68.49 | 68.58 | 234,702 | -1.16(-1.66%) |
Sep 05, 2024 | 70.57 | 70.91 | 69.54 | 69.74 | 256,927 | -0.34(-0.49%) |
Sep 04, 2024 | 69.87 | 70.17 | 69.52 | 70.08 | 320,825 | +0.56(+0.81%) |
Sep 03, 2024 | 68.73 | 69.54 | 68.58 | 69.52 | 364,942 | +0.58(+0.84%) |
Aug 30, 2024 | 68.39 | 69.08 | 67.68 | 68.94 | 498,843 | +0.75(+1.10%) |
Aug 29, 2024 | 68.71 | 68.75 | 67.87 | 68.19 | 267,540 | -0.16(-0.23%) |
Aug 28, 2024 | 68.56 | 69.16 | 68.33 | 68.35 | 400,203 | -0.29(-0.42%) |
Aug 27, 2024 | 68.69 | 69.16 | 68.34 | 68.64 | 465,830 | -0.28(-0.41%) |
Aug 26, 2024 | 68.43 | 69.52 | 68.43 | 68.92 | 406,901 | +0.84(+1.23%) |
Aug 23, 2024 | 67.91 | 68.99 | 67.48 | 68.08 | 266,700 | +0.72(+1.07%) |
Aug 22, 2024 | 67.49 | 67.66 | 67.02 | 67.36 | 199,903 | -0.13(-0.19%) |
Aug 21, 2024 | 67.38 | 68.13 | 67.26 | 67.49 | 284,946 | +0.13(+0.19%) |
Aug 20, 2024 | 66.92 | 67.56 | 66.90 | 67.36 | 221,560 | +0.41(+0.61%) |
Aug 19, 2024 | 66.86 | 67.59 | 66.86 | 66.95 | 147,144 | +0.09(+0.13%) |
Aug 16, 2024 | 66.93 | 67.24 | 66.74 | 66.86 | 285,334 | +0.07(+0.10%) |
Aug 15, 2024 | 67.26 | 67.41 | 66.32 | 66.79 | 295,272 | +0.25(+0.38%) |
Aug 14, 2024 | 66.77 | 67.07 | 66.36 | 66.54 | 215,978 | -0.16(-0.24%) |
Aug 13, 2024 | 66.87 | 66.91 | 66.07 | 66.70 | 322,827 | +0.47(+0.70%) |
Aug 12, 2024 | 66.83 | 67.10 | 65.96 | 66.23 | 240,184 | -0.80(-1.20%) |
Aug 09, 2024 | 66.94 | 67.33 | 66.11 | 67.04 | 274,954 | +0.39(+0.58%) |
Aug 08, 2024 | 66.52 | 67.41 | 66.47 | 66.65 | 381,333 | +0.13(+0.19%) |
Aug 07, 2024 | 66.19 | 66.91 | 65.63 | 66.52 | 443,812 | +1.05(+1.60%) |
Aug 06, 2024 | 66.19 | 66.97 | 65.10 | 65.47 | 591,068 | -0.48(-0.72%) |
Aug 05, 2024 | 67.35 | 67.35 | 65.91 | 65.95 | 528,077 | -2.45(-3.58%) |
Aug 02, 2024 | 68.42 | 69.22 | 67.59 | 68.39 | 506,664 | -0.59(-0.86%) |
Aug 01, 2024 | 69.21 | 69.90 | 67.68 | 68.99 | 818,281 | +0.04(+0.06%) |
Jul 31, 2024 | 71.08 | 71.08 | 68.80 | 68.95 | 891,541 | -0.90(-1.29%) |
Jul 30, 2024 | 69.74 | 70.21 | 68.84 | 69.85 | 319,566 | +0.47(+0.67%) |
Jul 29, 2024 | 69.90 | 69.99 | 68.98 | 69.38 | 353,169 | -0.42(-0.60%) |
Jul 26, 2024 | 69.10 | 70.00 | 68.38 | 69.80 | 373,976 | +1.31(+1.91%) |
Jul 25, 2024 | 68.79 | 69.85 | 68.43 | 68.49 | 458,121 | +0.03(+0.04%) |
Jul 24, 2024 | 68.18 | 69.12 | 68.14 | 68.46 | 482,087 | +0.46(+0.67%) |
Jul 23, 2024 | 67.90 | 68.23 | 67.33 | 68.01 | 347,021 | +0.02(+0.03%) |
Jul 22, 2024 | 67.77 | 68.31 | 67.38 | 67.99 | 234,678 | +0.36(+0.53%) |
Jul 19, 2024 | 67.86 | 67.97 | 66.65 | 67.63 | 294,625 | -0.19(-0.28%) |
Jul 18, 2024 | 68.51 | 69.57 | 67.75 | 67.82 | 406,522 | -1.15(-1.67%) |
Jul 17, 2024 | 67.86 | 70.14 | 67.86 | 68.97 | 645,139 | +1.35(+1.99%) |
Jul 16, 2024 | 65.83 | 67.95 | 65.77 | 67.62 | 626,097 | +2.03(+3.09%) |
Jul 15, 2024 | 65.28 | 65.94 | 64.54 | 65.59 | 509,088 | +0.58(+0.90%) |
Jul 12, 2024 | 64.67 | 65.68 | 64.67 | 65.01 | 411,348 | +0.92(+1.44%) |
Jul 11, 2024 | 63.72 | 64.62 | 63.07 | 64.09 | 749,907 | +1.23(+1.95%) |
Jul 10, 2024 | 62.65 | 62.98 | 61.71 | 62.86 | 384,655 | +0.61(+0.99%) |
Jul 09, 2024 | 61.54 | 62.35 | 61.14 | 62.24 | 319,111 | +0.63(+1.03%) |
Jul 08, 2024 | 62.19 | 62.50 | 60.94 | 61.61 | 583,548 | -0.38(-0.61%) |
Jul 05, 2024 | 63.14 | 63.57 | 61.81 | 61.99 | 539,364 | -1.15(-1.82%) |
Jul 03, 2024 | 63.28 | 63.88 | 62.52 | 63.14 | 1,014,132 | -0.24(-0.37%) |
Jul 02, 2024 | 62.29 | 64.31 | 62.21 | 63.37 | 1,506,997 | +1.21(+1.94%) |