Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 80.20 | 80.42 | 79.48 | 80.18 | 8,176,203 | +0.42(+0.53%) |
Sep 24, 2024 | 79.88 | 80.77 | 79.59 | 79.76 | 14,052,438 | -0.57(-0.71%) |
Sep 23, 2024 | 80.03 | 80.40 | 79.74 | 80.33 | 11,669,490 | +0.25(+0.31%) |
Sep 20, 2024 | 79.00 | 80.25 | 78.89 | 80.08 | 22,139,656 | +2.06(+2.64%) |
Sep 19, 2024 | 78.20 | 78.38 | 77.38 | 78.02 | 20,768,072 | -0.46(-0.59%) |
Sep 18, 2024 | 78.94 | 79.16 | 78.14 | 78.48 | 23,521,194 | -0.60(-0.76%) |
Sep 17, 2024 | 79.18 | 79.38 | 78.82 | 79.08 | 13,980,922 | -0.06(-0.08%) |
Sep 16, 2024 | 78.79 | 79.36 | 78.58 | 79.14 | 9,955,261 | +0.60(+0.76%) |
Sep 13, 2024 | 77.71 | 78.56 | 77.41 | 78.54 | 8,119,444 | +1.09(+1.41%) |
Sep 12, 2024 | 77.45 | 77.58 | 76.97 | 77.45 | 9,667,596 | +0.17(+0.22%) |
Sep 11, 2024 | 77.05 | 77.36 | 76.15 | 77.28 | 10,383,369 | +0.24(+0.31%) |
Sep 10, 2024 | 76.82 | 77.36 | 76.56 | 77.04 | 11,627,700 | +0.36(+0.47%) |
Sep 09, 2024 | 76.24 | 76.69 | 75.80 | 76.68 | 7,183,019 | +0.77(+1.01%) |
Sep 06, 2024 | 76.81 | 76.97 | 75.90 | 75.91 | 9,803,079 | -0.73(-0.95%) |
Sep 05, 2024 | 77.41 | 77.51 | 76.41 | 76.64 | 7,772,615 | -0.19(-0.25%) |
Sep 04, 2024 | 76.55 | 77.41 | 76.45 | 76.83 | 13,796,110 | +0.65(+0.85%) |
Sep 03, 2024 | 76.31 | 76.73 | 75.94 | 76.18 | 11,813,047 | -0.11(-0.14%) |
Aug 30, 2024 | 75.86 | 76.40 | 75.58 | 76.29 | 8,503,947 | +0.57(+0.75%) |
Aug 29, 2024 | 75.56 | 75.79 | 74.82 | 75.72 | 6,378,812 | +0.41(+0.54%) |
Aug 28, 2024 | 75.54 | 75.95 | 75.25 | 75.31 | 5,241,193 | +0.00(+0.00%) |
Aug 27, 2024 | 75.75 | 76.02 | 75.28 | 75.31 | 8,353,328 | -0.60(-0.79%) |
Aug 26, 2024 | 75.68 | 76.22 | 75.67 | 75.91 | 6,668,009 | +0.49(+0.65%) |
Aug 23, 2024 | 75.47 | 75.78 | 75.20 | 75.42 | 7,525,211 | +0.21(+0.28%) |
Aug 22, 2024 | 75.38 | 75.54 | 74.91 | 75.21 | 7,323,852 | -0.09(-0.12%) |
Aug 21, 2024 | 74.88 | 75.53 | 74.78 | 75.30 | 6,728,293 | +0.53(+0.71%) |
Aug 20, 2024 | 74.93 | 75.18 | 74.69 | 74.77 | 8,011,155 | -0.16(-0.21%) |
Aug 19, 2024 | 74.51 | 74.98 | 74.45 | 74.93 | 5,752,257 | +0.49(+0.66%) |
Aug 16, 2024 | 74.19 | 74.69 | 73.87 | 74.44 | 6,761,393 | +0.33(+0.45%) |
Aug 15, 2024 | 73.69 | 74.33 | 73.44 | 74.11 | 9,403,663 | -0.01(-0.01%) |
Aug 14, 2024 | 74.00 | 74.56 | 73.57 | 74.12 | 8,081,943 | -0.05(-0.07%) |
Aug 13, 2024 | 74.05 | 74.24 | 73.72 | 74.17 | 8,537,170 | +0.43(+0.58%) |
Aug 12, 2024 | 73.63 | 73.77 | 73.19 | 73.74 | 7,513,527 | +0.13(+0.18%) |
Aug 09, 2024 | 73.54 | 73.71 | 72.34 | 73.61 | 8,354,301 | +0.25(+0.34%) |
Aug 08, 2024 | 73.00 | 73.81 | 72.79 | 73.36 | 11,678,821 | +0.08(+0.11%) |
Aug 07, 2024 | 73.47 | 74.14 | 73.00 | 73.28 | 12,378,540 | +0.41(+0.56%) |
Aug 06, 2024 | 72.54 | 73.71 | 72.49 | 72.87 | 14,642,687 | +0.61(+0.84%) |
Aug 05, 2024 | 74.61 | 74.61 | 72.18 | 72.26 | 20,548,748 | -1.96(-2.64%) |
Aug 02, 2024 | 75.04 | 75.56 | 73.20 | 74.22 | 24,128,610 | +0.12(+0.16%) |
Aug 01, 2024 | 72.93 | 74.20 | 72.84 | 74.10 | 16,283,332 | +1.31(+1.80%) |
Jul 31, 2024 | 72.87 | 72.95 | 72.09 | 72.79 | 10,882,104 | +0.93(+1.29%) |
Jul 30, 2024 | 71.41 | 71.92 | 71.26 | 71.86 | 8,344,434 | +0.37(+0.52%) |
Jul 29, 2024 | 71.44 | 71.72 | 70.86 | 71.49 | 7,575,564 | +0.32(+0.45%) |
Jul 26, 2024 | 71.04 | 71.31 | 70.78 | 71.17 | 9,165,377 | +0.69(+0.98%) |
Jul 25, 2024 | 71.40 | 71.78 | 70.18 | 70.48 | 13,332,792 | -0.59(-0.83%) |
Jul 24, 2024 | 70.78 | 71.35 | 70.35 | 71.07 | 12,641,844 | +0.79(+1.12%) |
Jul 23, 2024 | 70.58 | 70.71 | 70.23 | 70.28 | 6,343,301 | -0.44(-0.62%) |
Jul 22, 2024 | 70.50 | 70.88 | 70.26 | 70.72 | 6,482,729 | +0.59(+0.84%) |
Jul 19, 2024 | 70.18 | 70.34 | 69.71 | 70.13 | 6,492,730 | +0.08(+0.11%) |
Jul 18, 2024 | 70.02 | 70.73 | 69.93 | 70.05 | 6,782,389 | -0.06(-0.09%) |
Jul 17, 2024 | 70.00 | 71.00 | 69.82 | 70.11 | 13,758,267 | +0.04(+0.06%) |
Jul 16, 2024 | 69.95 | 70.19 | 69.74 | 70.07 | 7,504,212 | +0.54(+0.78%) |
Jul 15, 2024 | 70.46 | 70.68 | 69.42 | 69.53 | 14,912,668 | -1.73(-2.43%) |
Jul 12, 2024 | 70.99 | 71.72 | 70.68 | 71.26 | 8,285,982 | +0.52(+0.74%) |
Jul 11, 2024 | 69.82 | 70.93 | 69.79 | 70.74 | 14,883,811 | +1.27(+1.83%) |
Jul 10, 2024 | 69.08 | 69.49 | 68.56 | 69.47 | 6,899,940 | +0.65(+0.94%) |
Jul 09, 2024 | 68.62 | 69.40 | 68.55 | 68.82 | 10,800,684 | +0.20(+0.29%) |
Jul 08, 2024 | 68.61 | 68.84 | 68.36 | 68.62 | 6,817,256 | +0.07(+0.10%) |
Jul 05, 2024 | 68.54 | 68.84 | 68.23 | 68.55 | 6,915,278 | +0.12(+0.18%) |
Jul 03, 2024 | 68.12 | 68.91 | 67.99 | 68.43 | 6,620,660 | +0.41(+0.60%) |
Jul 02, 2024 | 67.83 | 68.14 | 67.72 | 68.02 | 8,361,476 | +0.35(+0.52%) |