Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.74 | 79.69 | 78.56 | 78.65 | 603,076 | +0.04(+0.05%) |
Sep 25, 2024 | 77.85 | 78.98 | 77.30 | 78.61 | 831,765 | +0.91(+1.17%) |
Sep 24, 2024 | 77.03 | 77.90 | 76.84 | 77.70 | 1,039,410 | +0.67(+0.87%) |
Sep 23, 2024 | 76.91 | 77.85 | 76.78 | 77.03 | 622,891 | +0.41(+0.54%) |
Sep 20, 2024 | 77.39 | 77.50 | 76.30 | 76.62 | 2,825,377 | -1.26(-1.62%) |
Sep 19, 2024 | 77.87 | 78.12 | 76.87 | 77.88 | 823,488 | +1.10(+1.43%) |
Sep 18, 2024 | 77.05 | 77.46 | 76.31 | 76.78 | 779,020 | -0.09(-0.12%) |
Sep 17, 2024 | 76.82 | 77.53 | 76.47 | 76.87 | 727,923 | +0.39(+0.51%) |
Sep 16, 2024 | 76.00 | 76.63 | 75.41 | 76.48 | 821,573 | +1.38(+1.84%) |
Sep 13, 2024 | 75.34 | 75.68 | 74.76 | 75.10 | 887,563 | -0.24(-0.32%) |
Sep 12, 2024 | 75.16 | 75.56 | 74.25 | 75.34 | 897,504 | +0.40(+0.53%) |
Sep 11, 2024 | 70.52 | 75.27 | 70.36 | 74.94 | 1,889,029 | +4.20(+5.94%) |
Sep 10, 2024 | 70.39 | 70.88 | 68.81 | 70.74 | 778,653 | +0.35(+0.50%) |
Sep 09, 2024 | 70.06 | 70.60 | 69.50 | 70.39 | 638,138 | +0.66(+0.95%) |
Sep 06, 2024 | 71.09 | 71.62 | 69.43 | 69.73 | 870,471 | -1.35(-1.90%) |
Sep 05, 2024 | 71.64 | 71.64 | 70.35 | 71.08 | 913,992 | +0.01(+0.01%) |
Sep 04, 2024 | 70.43 | 71.31 | 70.43 | 71.07 | 822,778 | +0.82(+1.17%) |
Sep 03, 2024 | 70.39 | 70.86 | 69.78 | 70.25 | 643,085 | -0.58(-0.82%) |
Aug 30, 2024 | 69.75 | 70.96 | 69.21 | 70.83 | 514,849 | +1.31(+1.88%) |
Aug 29, 2024 | 69.28 | 69.74 | 68.73 | 69.52 | 804,390 | +0.55(+0.80%) |
Aug 28, 2024 | 68.69 | 69.54 | 68.60 | 68.97 | 670,413 | +0.20(+0.29%) |
Aug 27, 2024 | 68.29 | 69.11 | 68.16 | 68.77 | 664,811 | +0.47(+0.69%) |
Aug 26, 2024 | 68.85 | 69.39 | 68.25 | 68.30 | 585,316 | -0.11(-0.16%) |
Aug 23, 2024 | 67.41 | 68.53 | 67.06 | 68.41 | 615,093 | +1.40(+2.09%) |
Aug 22, 2024 | 66.66 | 67.21 | 66.33 | 67.01 | 598,081 | +0.35(+0.52%) |
Aug 21, 2024 | 66.80 | 66.94 | 66.06 | 66.66 | 421,046 | +0.31(+0.46%) |
Aug 20, 2024 | 67.36 | 67.52 | 66.24 | 66.35 | 557,525 | -1.19(-1.77%) |
Aug 19, 2024 | 67.18 | 67.72 | 67.17 | 67.55 | 368,953 | +0.30(+0.44%) |
Aug 16, 2024 | 66.33 | 67.51 | 66.33 | 67.25 | 600,469 | +0.68(+1.01%) |
Aug 15, 2024 | 66.66 | 67.07 | 65.96 | 66.57 | 565,879 | +0.80(+1.22%) |
Aug 14, 2024 | 65.43 | 66.13 | 65.22 | 65.77 | 514,127 | +0.46(+0.70%) |
Aug 13, 2024 | 64.75 | 65.43 | 64.48 | 65.31 | 678,166 | +0.92(+1.43%) |
Aug 12, 2024 | 65.42 | 65.46 | 64.29 | 64.39 | 576,351 | -0.90(-1.38%) |
Aug 09, 2024 | 65.04 | 65.70 | 64.56 | 65.29 | 795,133 | +0.31(+0.47%) |
Aug 08, 2024 | 65.17 | 66.23 | 64.63 | 64.98 | 1,130,610 | +0.33(+0.51%) |
Aug 07, 2024 | 65.17 | 65.47 | 63.86 | 64.65 | 1,002,650 | +0.31(+0.48%) |
Aug 06, 2024 | 64.27 | 64.99 | 63.89 | 64.35 | 700,304 | +0.19(+0.29%) |
Aug 05, 2024 | 65.44 | 65.51 | 63.68 | 64.16 | 832,098 | -3.52(-5.20%) |
Aug 02, 2024 | 68.72 | 69.12 | 66.62 | 67.67 | 1,034,390 | -2.26(-3.22%) |
Aug 01, 2024 | 71.37 | 72.09 | 69.42 | 69.93 | 935,371 | -2.32(-3.22%) |
Jul 31, 2024 | 70.74 | 75.50 | 70.74 | 72.25 | 1,547,026 | -1.57(-2.13%) |
Jul 30, 2024 | 73.48 | 74.48 | 73.27 | 73.82 | 1,055,942 | +0.68(+0.92%) |
Jul 29, 2024 | 73.12 | 73.38 | 72.63 | 73.15 | 673,565 | +0.11(+0.15%) |
Jul 26, 2024 | 72.95 | 73.23 | 72.25 | 73.04 | 759,073 | +1.20(+1.67%) |
Jul 25, 2024 | 70.89 | 72.93 | 70.89 | 71.84 | 924,880 | +0.87(+1.23%) |
Jul 24, 2024 | 71.70 | 72.36 | 70.91 | 70.96 | 546,581 | -1.26(-1.75%) |
Jul 23, 2024 | 71.44 | 72.36 | 71.23 | 72.22 | 592,496 | +0.61(+0.85%) |
Jul 22, 2024 | 71.36 | 71.88 | 70.70 | 71.62 | 683,425 | +0.46(+0.64%) |
Jul 19, 2024 | 71.75 | 71.75 | 70.90 | 71.16 | 499,433 | -0.56(-0.78%) |
Jul 18, 2024 | 72.31 | 73.53 | 71.63 | 71.72 | 771,211 | -0.89(-1.23%) |
Jul 17, 2024 | 72.34 | 72.98 | 72.34 | 72.61 | 671,488 | +0.17(+0.23%) |
Jul 16, 2024 | 71.71 | 72.63 | 71.33 | 72.44 | 860,133 | +0.74(+1.03%) |
Jul 15, 2024 | 71.55 | 72.17 | 71.55 | 71.71 | 695,650 | +0.32(+0.45%) |
Jul 12, 2024 | 72.46 | 72.57 | 71.34 | 71.39 | 719,427 | -0.57(-0.79%) |
Jul 11, 2024 | 70.80 | 72.10 | 70.62 | 71.96 | 821,658 | +1.60(+2.27%) |
Jul 10, 2024 | 69.74 | 70.44 | 69.74 | 70.36 | 688,888 | +0.35(+0.50%) |
Jul 09, 2024 | 69.32 | 70.53 | 69.00 | 70.01 | 535,098 | +0.64(+0.92%) |
Jul 08, 2024 | 69.74 | 70.12 | 69.37 | 69.37 | 614,619 | -0.11(-0.16%) |
Jul 05, 2024 | 70.84 | 71.04 | 69.24 | 69.48 | 1,357,321 | -1.81(-2.54%) |
Jul 03, 2024 | 71.04 | 71.92 | 70.64 | 71.29 | 373,604 | +0.53(+0.74%) |
Jul 02, 2024 | 70.61 | 71.00 | 70.25 | 70.76 | 773,388 | +0.12(+0.17%) |