Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 76.93 | 77.21 | 76.30 | 76.52 | 148,481 | -0.81(-1.05%) |
Sep 24, 2024 | 77.20 | 77.82 | 77.06 | 77.33 | 142,911 | +0.09(+0.12%) |
Sep 23, 2024 | 77.41 | 77.88 | 77.15 | 77.24 | 155,810 | +0.18(+0.23%) |
Sep 20, 2024 | 76.86 | 77.44 | 76.22 | 77.06 | 354,558 | -0.42(-0.54%) |
Sep 19, 2024 | 77.57 | 77.67 | 76.48 | 77.48 | 312,814 | +1.55(+2.04%) |
Sep 18, 2024 | 75.72 | 77.89 | 74.78 | 75.93 | 160,974 | +0.74(+0.98%) |
Sep 17, 2024 | 75.25 | 76.11 | 74.94 | 75.19 | 199,189 | +0.19(+0.25%) |
Sep 16, 2024 | 75.82 | 75.92 | 74.48 | 75.00 | 266,571 | -0.69(-0.91%) |
Sep 13, 2024 | 74.80 | 75.71 | 74.29 | 75.69 | 164,187 | +1.63(+2.20%) |
Sep 12, 2024 | 73.76 | 74.36 | 73.00 | 74.06 | 120,063 | +0.86(+1.17%) |
Sep 11, 2024 | 72.09 | 73.24 | 70.87 | 73.20 | 153,162 | +0.29(+0.40%) |
Sep 10, 2024 | 71.97 | 72.99 | 71.50 | 72.91 | 160,979 | +0.63(+0.87%) |
Sep 09, 2024 | 72.68 | 72.83 | 71.99 | 72.28 | 201,692 | -0.59(-0.81%) |
Sep 06, 2024 | 73.28 | 73.44 | 72.32 | 72.87 | 229,167 | -0.29(-0.40%) |
Sep 05, 2024 | 74.01 | 74.18 | 72.85 | 73.16 | 113,901 | -0.64(-0.87%) |
Sep 04, 2024 | 73.96 | 74.99 | 72.98 | 73.80 | 247,382 | -0.16(-0.22%) |
Sep 03, 2024 | 74.54 | 74.87 | 73.61 | 73.96 | 290,038 | -1.26(-1.68%) |
Aug 30, 2024 | 75.00 | 75.68 | 74.60 | 75.22 | 224,577 | +0.39(+0.52%) |
Aug 29, 2024 | 75.36 | 75.69 | 74.60 | 74.83 | 198,385 | -0.32(-0.43%) |
Aug 28, 2024 | 74.62 | 75.90 | 74.62 | 75.15 | 203,720 | +0.11(+0.15%) |
Aug 27, 2024 | 74.16 | 75.70 | 73.71 | 75.04 | 124,553 | +0.35(+0.47%) |
Aug 26, 2024 | 75.07 | 75.50 | 74.55 | 74.69 | 155,340 | -0.01(-0.01%) |
Aug 23, 2024 | 72.79 | 74.81 | 72.51 | 74.70 | 296,830 | +2.52(+3.49%) |
Aug 22, 2024 | 73.22 | 73.22 | 71.71 | 72.18 | 152,439 | -0.92(-1.26%) |
Aug 21, 2024 | 72.56 | 73.50 | 71.83 | 73.10 | 303,739 | +0.91(+1.26%) |
Aug 20, 2024 | 73.13 | 74.00 | 71.77 | 72.19 | 151,295 | -1.14(-1.55%) |
Aug 19, 2024 | 71.99 | 73.84 | 71.99 | 73.33 | 284,214 | +1.39(+1.93%) |
Aug 16, 2024 | 71.78 | 72.20 | 70.92 | 71.94 | 256,195 | +0.03(+0.04%) |
Aug 15, 2024 | 70.65 | 71.92 | 70.65 | 71.91 | 426,417 | +1.54(+2.19%) |
Aug 14, 2024 | 69.67 | 70.99 | 69.50 | 70.37 | 299,295 | +0.77(+1.11%) |
Aug 13, 2024 | 70.71 | 70.71 | 69.38 | 69.60 | 355,410 | -0.56(-0.80%) |
Aug 12, 2024 | 70.69 | 71.17 | 69.91 | 70.16 | 558,555 | -0.44(-0.62%) |
Aug 09, 2024 | 69.50 | 71.39 | 69.06 | 70.60 | 490,110 | +1.46(+2.11%) |
Aug 08, 2024 | 67.67 | 69.67 | 67.67 | 69.14 | 706,949 | +2.83(+4.27%) |
Aug 07, 2024 | 71.95 | 72.34 | 66.19 | 66.31 | 1,311,331 | +3.94(+6.32%) |
Aug 06, 2024 | 61.54 | 63.50 | 61.05 | 62.37 | 385,417 | +0.91(+1.48%) |
Aug 05, 2024 | 61.23 | 63.37 | 59.83 | 61.46 | 381,979 | -2.49(-3.89%) |
Aug 02, 2024 | 66.40 | 66.80 | 63.94 | 63.95 | 478,072 | -4.44(-6.49%) |
Aug 01, 2024 | 71.18 | 71.18 | 67.50 | 68.39 | 584,368 | -2.32(-3.27%) |
Jul 31, 2024 | 70.35 | 72.09 | 69.32 | 70.71 | 659,115 | +0.38(+0.54%) |
Jul 30, 2024 | 69.78 | 70.79 | 68.98 | 70.32 | 394,999 | +0.72(+1.03%) |
Jul 29, 2024 | 70.92 | 70.98 | 69.03 | 69.61 | 434,609 | -1.28(-1.80%) |
Jul 26, 2024 | 70.52 | 72.07 | 68.22 | 70.89 | 637,807 | +3.71(+5.52%) |
Jul 25, 2024 | 65.58 | 67.58 | 65.58 | 67.18 | 395,655 | +1.67(+2.55%) |
Jul 24, 2024 | 66.52 | 68.05 | 65.48 | 65.51 | 433,325 | -1.57(-2.34%) |
Jul 23, 2024 | 67.89 | 68.97 | 66.93 | 67.08 | 271,108 | -1.36(-1.99%) |
Jul 22, 2024 | 68.48 | 68.59 | 67.36 | 68.45 | 220,407 | +0.42(+0.62%) |
Jul 19, 2024 | 67.86 | 68.16 | 67.31 | 68.03 | 226,169 | +0.18(+0.27%) |
Jul 18, 2024 | 68.71 | 70.23 | 67.31 | 67.85 | 233,250 | -1.04(-1.51%) |
Jul 17, 2024 | 69.23 | 70.31 | 68.47 | 68.88 | 329,971 | -0.73(-1.05%) |
Jul 16, 2024 | 67.75 | 69.77 | 67.70 | 69.62 | 321,824 | +2.05(+3.03%) |
Jul 15, 2024 | 68.34 | 69.15 | 67.54 | 67.57 | 204,369 | -0.70(-1.02%) |
Jul 12, 2024 | 66.97 | 68.46 | 66.83 | 68.27 | 275,412 | +1.76(+2.65%) |
Jul 11, 2024 | 64.61 | 66.71 | 64.61 | 66.50 | 295,188 | +3.15(+4.97%) |
Jul 10, 2024 | 61.69 | 63.45 | 61.68 | 63.36 | 277,152 | +2.03(+3.31%) |
Jul 09, 2024 | 61.23 | 62.05 | 61.02 | 61.33 | 355,690 | +0.07(+0.11%) |
Jul 08, 2024 | 61.56 | 61.88 | 61.19 | 61.26 | 352,718 | -0.31(-0.50%) |
Jul 05, 2024 | 61.54 | 62.33 | 61.33 | 61.56 | 263,938 | -0.21(-0.34%) |
Jul 03, 2024 | 61.35 | 61.96 | 61.10 | 61.77 | 85,171 | +0.52(+0.86%) |
Jul 02, 2024 | 60.88 | 61.63 | 60.51 | 61.25 | 188,361 | +0.51(+0.85%) |