Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.83 | 75.85 | 74.64 | 75.84 | 402,928 | +0.85(+1.13%) |
Sep 25, 2024 | 74.34 | 75.24 | 73.94 | 74.99 | 674,334 | +0.69(+0.93%) |
Sep 24, 2024 | 73.22 | 74.37 | 72.95 | 74.30 | 379,658 | +1.45(+1.99%) |
Sep 23, 2024 | 73.40 | 73.77 | 72.51 | 72.85 | 275,847 | -0.41(-0.56%) |
Sep 20, 2024 | 72.75 | 73.48 | 72.58 | 73.26 | 1,031,212 | +0.65(+0.90%) |
Sep 19, 2024 | 73.58 | 73.80 | 71.46 | 72.61 | 379,554 | -0.07(-0.10%) |
Sep 18, 2024 | 71.97 | 73.54 | 71.59 | 72.68 | 379,019 | +0.80(+1.11%) |
Sep 17, 2024 | 72.14 | 72.31 | 72.14 | 71.88 | 345,207 | +0.18(+0.25%) |
Sep 16, 2024 | 71.95 | 72.42 | 70.47 | 71.70 | 296,922 | +0.00(+0.00%) |
Sep 13, 2024 | 70.02 | 71.75 | 69.76 | 71.70 | 325,793 | +1.98(+2.84%) |
Sep 12, 2024 | 69.50 | 69.80 | 68.85 | 69.72 | 259,524 | +0.17(+0.24%) |
Sep 11, 2024 | 69.08 | 69.66 | 68.64 | 69.55 | 383,819 | +0.22(+0.32%) |
Sep 10, 2024 | 69.05 | 69.57 | 68.71 | 69.33 | 319,826 | +0.22(+0.32%) |
Sep 09, 2024 | 68.45 | 69.34 | 68.45 | 69.11 | 395,891 | +0.63(+0.92%) |
Sep 06, 2024 | 69.13 | 69.41 | 68.34 | 68.48 | 420,132 | -0.71(-1.03%) |
Sep 05, 2024 | 70.54 | 70.61 | 68.96 | 69.19 | 329,681 | -1.49(-2.11%) |
Sep 04, 2024 | 70.08 | 71.23 | 70.08 | 70.68 | 369,586 | +0.35(+0.50%) |
Sep 03, 2024 | 71.10 | 71.39 | 70.30 | 70.33 | 544,613 | -1.03(-1.44%) |
Aug 30, 2024 | 71.44 | 71.77 | 70.80 | 71.36 | 1,058,085 | -0.19(-0.27%) |
Aug 29, 2024 | 70.55 | 72.11 | 70.55 | 71.55 | 486,334 | +1.50(+2.14%) |
Aug 28, 2024 | 71.28 | 71.28 | 70.02 | 70.05 | 573,084 | -1.35(-1.89%) |
Aug 27, 2024 | 70.95 | 71.76 | 70.95 | 71.40 | 512,330 | +0.33(+0.46%) |
Aug 26, 2024 | 71.87 | 72.31 | 70.28 | 71.07 | 1,196,410 | -0.50(-0.70%) |
Aug 23, 2024 | 72.32 | 72.83 | 71.22 | 71.57 | 835,555 | -0.33(-0.46%) |
Aug 22, 2024 | 73.65 | 73.98 | 71.61 | 71.90 | 928,234 | -1.65(-2.24%) |
Aug 21, 2024 | 72.70 | 73.68 | 72.49 | 73.55 | 422,270 | +1.08(+1.49%) |
Aug 20, 2024 | 71.79 | 72.58 | 71.54 | 72.47 | 764,913 | +0.54(+0.75%) |
Aug 19, 2024 | 71.75 | 72.38 | 71.47 | 71.93 | 429,265 | +0.44(+0.62%) |
Aug 16, 2024 | 71.44 | 71.65 | 71.14 | 71.49 | 473,005 | -0.03(-0.04%) |
Aug 15, 2024 | 70.67 | 71.61 | 70.51 | 71.52 | 754,123 | +1.70(+2.44%) |
Aug 14, 2024 | 69.30 | 69.90 | 68.51 | 69.82 | 742,961 | +0.67(+0.96%) |
Aug 13, 2024 | 66.58 | 69.23 | 66.58 | 69.15 | 809,945 | +2.68(+4.03%) |
Aug 12, 2024 | 67.31 | 67.32 | 66.07 | 66.47 | 486,025 | -0.83(-1.23%) |
Aug 09, 2024 | 68.14 | 68.14 | 66.56 | 67.30 | 809,461 | -0.38(-0.56%) |
Aug 08, 2024 | 71.84 | 71.84 | 66.19 | 67.68 | 1,149,333 | -5.24(-7.18%) |
Aug 07, 2024 | 73.99 | 74.70 | 72.79 | 72.91 | 820,515 | -0.35(-0.48%) |
Aug 06, 2024 | 73.69 | 74.29 | 73.10 | 73.26 | 666,778 | -0.01(-0.01%) |
Aug 05, 2024 | 74.02 | 74.28 | 72.96 | 73.27 | 574,131 | -2.65(-3.49%) |
Aug 02, 2024 | 76.11 | 76.16 | 75.09 | 75.92 | 477,701 | -0.81(-1.05%) |
Aug 01, 2024 | 78.39 | 79.11 | 76.36 | 76.73 | 359,893 | -1.70(-2.17%) |
Jul 31, 2024 | 78.60 | 78.97 | 78.09 | 78.43 | 608,590 | +0.28(+0.36%) |
Jul 30, 2024 | 78.61 | 78.75 | 78.08 | 78.15 | 341,834 | -0.20(-0.25%) |
Jul 29, 2024 | 77.84 | 78.94 | 77.84 | 78.35 | 496,459 | +0.31(+0.40%) |
Jul 26, 2024 | 77.74 | 78.53 | 77.74 | 78.04 | 415,466 | +0.57(+0.73%) |
Jul 25, 2024 | 77.62 | 78.26 | 77.15 | 77.47 | 683,981 | +0.06(+0.08%) |
Jul 24, 2024 | 78.14 | 78.49 | 77.37 | 77.42 | 529,481 | -0.84(-1.07%) |
Jul 23, 2024 | 79.68 | 79.74 | 78.25 | 78.25 | 356,244 | -1.74(-2.18%) |
Jul 22, 2024 | 78.64 | 80.02 | 78.58 | 79.99 | 377,651 | +1.42(+1.81%) |
Jul 19, 2024 | 80.62 | 80.62 | 78.54 | 78.57 | 266,235 | -1.89(-2.35%) |
Jul 18, 2024 | 80.73 | 81.50 | 80.12 | 80.46 | 380,657 | -0.47(-0.58%) |
Jul 17, 2024 | 80.10 | 81.31 | 79.68 | 80.93 | 410,653 | +0.83(+1.03%) |
Jul 16, 2024 | 79.74 | 80.29 | 79.47 | 80.10 | 360,643 | +0.82(+1.03%) |
Jul 15, 2024 | 79.69 | 80.05 | 79.13 | 79.29 | 293,884 | -0.19(-0.24%) |
Jul 12, 2024 | 79.61 | 80.05 | 79.29 | 79.48 | 361,123 | +0.19(+0.24%) |
Jul 11, 2024 | 79.36 | 79.67 | 78.86 | 79.29 | 400,223 | +0.61(+0.77%) |
Jul 10, 2024 | 78.65 | 78.77 | 78.02 | 78.68 | 331,982 | +0.13(+0.16%) |
Jul 09, 2024 | 79.17 | 79.17 | 78.35 | 78.55 | 294,236 | -0.66(-0.83%) |
Jul 08, 2024 | 79.30 | 79.45 | 78.78 | 79.21 | 299,956 | -0.29(-0.36%) |
Jul 05, 2024 | 79.67 | 79.91 | 79.24 | 79.50 | 263,618 | -0.17(-0.21%) |
Jul 03, 2024 | 79.69 | 80.53 | 79.40 | 79.67 | 281,360 | -0.35(-0.44%) |
Jul 02, 2024 | 80.05 | 81.34 | 79.98 | 80.01 | 556,720 | +0.11(+0.14%) |