Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 79.38 | 79.64 | 79.09 | 79.28 | 551,731 | -0.07(-0.09%) |
Sep 26, 2024 | 78.60 | 79.47 | 78.24 | 79.35 | 666,929 | +0.43(+0.54%) |
Sep 25, 2024 | 79.25 | 79.42 | 78.78 | 78.92 | 474,684 | -0.25(-0.32%) |
Sep 24, 2024 | 78.81 | 79.41 | 78.73 | 79.17 | 928,917 | +0.81(+1.03%) |
Sep 23, 2024 | 78.12 | 78.61 | 77.91 | 78.36 | 438,512 | +0.45(+0.58%) |
Sep 20, 2024 | 78.20 | 78.44 | 77.61 | 77.91 | 748,021 | -0.29(-0.37%) |
Sep 19, 2024 | 79.77 | 79.77 | 78.11 | 78.20 | 771,898 | -1.14(-1.44%) |
Sep 18, 2024 | 79.51 | 79.80 | 79.01 | 79.34 | 462,890 | -0.08(-0.10%) |
Sep 17, 2024 | 79.64 | 79.83 | 79.00 | 79.42 | 428,243 | -0.19(-0.24%) |
Sep 16, 2024 | 78.21 | 79.62 | 78.21 | 79.61 | 592,586 | +1.94(+2.50%) |
Sep 13, 2024 | 76.62 | 77.97 | 76.46 | 77.67 | 524,578 | +1.38(+1.81%) |
Sep 12, 2024 | 75.61 | 76.36 | 75.42 | 76.29 | 413,727 | +0.73(+0.97%) |
Sep 11, 2024 | 76.23 | 76.34 | 74.68 | 75.56 | 576,021 | -0.90(-1.18%) |
Sep 10, 2024 | 77.14 | 77.44 | 76.21 | 76.46 | 446,936 | -0.39(-0.51%) |
Sep 09, 2024 | 76.81 | 77.36 | 76.15 | 76.85 | 778,019 | +0.15(+0.20%) |
Sep 06, 2024 | 77.21 | 77.85 | 76.62 | 76.70 | 415,754 | -0.60(-0.78%) |
Sep 05, 2024 | 79.08 | 79.08 | 77.18 | 77.30 | 506,531 | -1.20(-1.53%) |
Sep 04, 2024 | 79.58 | 80.04 | 78.46 | 78.50 | 598,305 | -0.87(-1.10%) |
Sep 03, 2024 | 79.65 | 80.50 | 79.20 | 79.37 | 497,654 | -0.51(-0.64%) |
Aug 30, 2024 | 79.58 | 79.97 | 79.36 | 79.88 | 486,196 | +0.21(+0.26%) |
Aug 29, 2024 | 78.76 | 80.00 | 78.01 | 79.67 | 467,490 | +1.14(+1.45%) |
Aug 28, 2024 | 77.45 | 78.56 | 77.44 | 78.53 | 420,334 | +1.10(+1.42%) |
Aug 27, 2024 | 76.77 | 77.48 | 76.77 | 77.43 | 320,757 | +0.81(+1.06%) |
Aug 26, 2024 | 77.00 | 77.44 | 76.52 | 76.62 | 294,515 | +0.02(+0.03%) |
Aug 23, 2024 | 76.25 | 76.85 | 75.91 | 76.60 | 391,764 | +0.39(+0.51%) |
Aug 22, 2024 | 75.67 | 76.22 | 75.35 | 76.21 | 507,734 | +0.50(+0.66%) |
Aug 21, 2024 | 74.94 | 76.00 | 74.27 | 75.71 | 588,189 | +1.16(+1.56%) |
Aug 20, 2024 | 75.13 | 75.17 | 74.40 | 74.55 | 437,779 | -0.64(-0.85%) |
Aug 19, 2024 | 75.00 | 75.58 | 74.95 | 75.19 | 377,772 | +0.18(+0.24%) |
Aug 16, 2024 | 74.98 | 75.43 | 74.66 | 75.01 | 558,643 | +0.14(+0.19%) |
Aug 15, 2024 | 74.70 | 75.03 | 74.05 | 74.87 | 463,543 | +1.06(+1.44%) |
Aug 14, 2024 | 73.53 | 74.07 | 73.53 | 73.81 | 299,173 | +0.61(+0.83%) |
Aug 13, 2024 | 73.93 | 73.93 | 72.85 | 73.20 | 433,445 | -0.33(-0.45%) |
Aug 12, 2024 | 74.16 | 74.69 | 73.51 | 73.53 | 363,471 | -0.58(-0.78%) |
Aug 09, 2024 | 73.49 | 74.21 | 73.05 | 74.11 | 405,392 | +0.87(+1.19%) |
Aug 08, 2024 | 71.81 | 73.52 | 71.80 | 73.24 | 516,658 | +1.46(+2.03%) |
Aug 07, 2024 | 72.66 | 73.14 | 71.64 | 71.78 | 465,812 | -0.16(-0.22%) |
Aug 06, 2024 | 72.18 | 73.24 | 71.91 | 71.94 | 464,573 | +0.31(+0.43%) |
Aug 05, 2024 | 72.34 | 72.34 | 70.16 | 71.63 | 606,062 | -1.91(-2.60%) |
Aug 02, 2024 | 73.82 | 74.52 | 73.40 | 73.54 | 583,469 | -1.11(-1.49%) |
Aug 01, 2024 | 75.86 | 76.20 | 73.41 | 74.65 | 550,840 | -1.10(-1.45%) |
Jul 31, 2024 | 76.00 | 78.74 | 75.50 | 75.75 | 1,114,033 | +1.28(+1.72%) |
Jul 30, 2024 | 74.04 | 75.00 | 73.83 | 74.47 | 506,297 | +0.73(+0.99%) |
Jul 29, 2024 | 73.90 | 74.33 | 73.49 | 73.74 | 511,483 | +0.08(+0.11%) |
Jul 26, 2024 | 71.80 | 74.17 | 71.66 | 73.66 | 652,161 | +2.34(+3.28%) |
Jul 25, 2024 | 71.89 | 72.37 | 71.29 | 71.32 | 1,025,735 | -0.46(-0.64%) |
Jul 24, 2024 | 72.37 | 72.61 | 71.56 | 71.78 | 687,077 | -0.52(-0.72%) |
Jul 23, 2024 | 71.97 | 72.58 | 71.66 | 72.30 | 348,263 | +0.49(+0.68%) |
Jul 22, 2024 | 72.12 | 72.47 | 71.45 | 71.81 | 704,508 | -0.13(-0.18%) |
Jul 19, 2024 | 73.50 | 73.59 | 71.53 | 71.94 | 372,019 | -1.74(-2.36%) |
Jul 18, 2024 | 73.40 | 74.82 | 73.34 | 73.68 | 490,695 | +0.21(+0.29%) |
Jul 17, 2024 | 72.73 | 73.82 | 72.56 | 73.47 | 801,243 | +1.26(+1.74%) |
Jul 16, 2024 | 71.60 | 72.75 | 71.29 | 72.21 | 365,884 | +1.01(+1.42%) |
Jul 15, 2024 | 70.88 | 71.84 | 70.88 | 71.20 | 567,497 | +0.62(+0.88%) |
Jul 12, 2024 | 70.66 | 71.05 | 70.40 | 70.58 | 303,360 | +0.21(+0.30%) |
Jul 11, 2024 | 70.35 | 70.52 | 69.50 | 70.37 | 323,316 | +0.23(+0.33%) |
Jul 10, 2024 | 69.77 | 70.41 | 69.68 | 70.14 | 310,600 | +0.66(+0.95%) |
Jul 09, 2024 | 69.64 | 70.71 | 69.47 | 69.48 | 438,782 | -0.23(-0.33%) |
Jul 08, 2024 | 69.44 | 70.37 | 69.44 | 69.71 | 584,082 | +0.67(+0.97%) |
Jul 05, 2024 | 69.36 | 69.49 | 68.56 | 69.04 | 746,278 | -0.35(-0.50%) |
Jul 03, 2024 | 69.94 | 70.06 | 69.11 | 69.39 | 255,443 | -0.72(-1.03%) |
Jul 02, 2024 | 69.28 | 70.62 | 68.49 | 70.11 | 947,216 | +0.11(+0.16%) |