Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.39 | 79.75 | 79.04 | 79.56 | 263,762 | +2.38(+3.08%) |
Sep 25, 2024 | 77.83 | 77.83 | 77.17 | 77.18 | 215,861 | -0.66(-0.85%) |
Sep 24, 2024 | 77.78 | 77.89 | 77.47 | 77.84 | 266,192 | +0.11(+0.14%) |
Sep 23, 2024 | 77.42 | 77.88 | 77.42 | 77.73 | 163,307 | +0.50(+0.65%) |
Sep 20, 2024 | 77.49 | 77.49 | 76.86 | 77.23 | 220,568 | -0.80(-1.03%) |
Sep 19, 2024 | 78.01 | 78.22 | 77.42 | 78.03 | 186,752 | +1.70(+2.23%) |
Sep 18, 2024 | 76.66 | 77.29 | 76.12 | 76.33 | 262,457 | -0.22(-0.29%) |
Sep 17, 2024 | 76.97 | 77.11 | 76.38 | 76.55 | 376,927 | -0.65(-0.84%) |
Sep 16, 2024 | 76.92 | 77.21 | 76.67 | 77.20 | 173,815 | +0.70(+0.92%) |
Sep 13, 2024 | 76.49 | 76.84 | 76.34 | 76.50 | 157,047 | -0.05(-0.07%) |
Sep 12, 2024 | 75.83 | 76.58 | 75.61 | 76.55 | 397,276 | +0.69(+0.91%) |
Sep 11, 2024 | 75.12 | 75.88 | 74.25 | 75.86 | 288,739 | +0.48(+0.64%) |
Sep 10, 2024 | 75.48 | 75.51 | 74.70 | 75.38 | 171,512 | -0.26(-0.34%) |
Sep 09, 2024 | 75.47 | 75.96 | 75.44 | 75.64 | 201,493 | +1.35(+1.82%) |
Sep 06, 2024 | 75.87 | 75.98 | 74.18 | 74.29 | 931,852 | -2.20(-2.88%) |
Sep 05, 2024 | 76.38 | 76.71 | 76.13 | 76.49 | 351,218 | +0.29(+0.38%) |
Sep 04, 2024 | 75.87 | 76.56 | 75.79 | 76.20 | 212,601 | -0.31(-0.41%) |
Sep 03, 2024 | 77.52 | 77.65 | 76.32 | 76.51 | 616,802 | -1.31(-1.68%) |
Aug 30, 2024 | 78.03 | 78.17 | 77.49 | 77.82 | 329,722 | +0.19(+0.24%) |
Aug 29, 2024 | 77.83 | 78.20 | 77.53 | 77.63 | 182,565 | +0.14(+0.18%) |
Aug 28, 2024 | 77.89 | 78.04 | 77.14 | 77.49 | 254,842 | -0.40(-0.51%) |
Aug 27, 2024 | 77.73 | 78.00 | 77.58 | 77.89 | 142,938 | +0.49(+0.63%) |
Aug 26, 2024 | 77.73 | 77.84 | 77.28 | 77.40 | 236,429 | -0.73(-0.93%) |
Aug 23, 2024 | 77.26 | 78.21 | 77.16 | 78.13 | 265,024 | +1.81(+2.37%) |
Aug 22, 2024 | 77.34 | 77.34 | 76.25 | 76.32 | 192,308 | -0.72(-0.93%) |
Aug 21, 2024 | 76.90 | 77.23 | 76.73 | 77.04 | 265,310 | +0.73(+0.96%) |
Aug 20, 2024 | 76.44 | 76.64 | 76.19 | 76.31 | 258,124 | -0.31(-0.40%) |
Aug 19, 2024 | 76.02 | 76.75 | 76.02 | 76.62 | 318,473 | +1.09(+1.44%) |
Aug 16, 2024 | 75.14 | 75.62 | 75.12 | 75.53 | 176,536 | +0.58(+0.77%) |
Aug 15, 2024 | 74.60 | 75.22 | 74.58 | 74.95 | 308,153 | +1.06(+1.43%) |
Aug 14, 2024 | 73.73 | 73.95 | 73.47 | 73.89 | 286,987 | +0.04(+0.05%) |
Aug 13, 2024 | 73.15 | 73.97 | 73.15 | 73.85 | 262,594 | +1.63(+2.26%) |
Aug 12, 2024 | 72.00 | 72.58 | 71.93 | 72.22 | 466,520 | +0.21(+0.29%) |
Aug 09, 2024 | 71.53 | 72.04 | 71.42 | 72.01 | 197,438 | +0.17(+0.24%) |
Aug 08, 2024 | 71.44 | 72.04 | 71.00 | 71.84 | 508,761 | +1.54(+2.19%) |
Aug 07, 2024 | 71.81 | 71.91 | 70.29 | 70.30 | 1,204,020 | +0.69(+0.99%) |
Aug 06, 2024 | 69.00 | 70.19 | 68.59 | 69.61 | 4,940,465 | -0.03(-0.04%) |
Aug 05, 2024 | 67.66 | 70.11 | 67.57 | 69.64 | 1,305,879 | -1.97(-2.75%) |
Aug 02, 2024 | 72.18 | 72.25 | 70.89 | 71.61 | 556,602 | -2.35(-3.18%) |
Aug 01, 2024 | 75.02 | 75.22 | 73.48 | 73.96 | 531,037 | -2.65(-3.46%) |
Jul 31, 2024 | 76.59 | 76.89 | 76.20 | 76.61 | 556,418 | +1.90(+2.54%) |
Jul 30, 2024 | 74.82 | 74.91 | 74.45 | 74.71 | 416,540 | +0.02(+0.03%) |
Jul 29, 2024 | 74.77 | 74.80 | 74.38 | 74.69 | 339,097 | +0.06(+0.08%) |
Jul 26, 2024 | 74.36 | 74.76 | 74.27 | 74.63 | 363,150 | +0.92(+1.25%) |
Jul 25, 2024 | 73.67 | 74.39 | 73.38 | 73.71 | 473,343 | -0.79(-1.06%) |
Jul 24, 2024 | 75.44 | 75.51 | 74.47 | 74.50 | 239,328 | -1.30(-1.72%) |
Jul 23, 2024 | 75.81 | 75.99 | 75.69 | 75.80 | 580,092 | -0.12(-0.16%) |
Jul 22, 2024 | 75.82 | 75.97 | 75.61 | 75.92 | 361,364 | +0.37(+0.49%) |
Jul 19, 2024 | 75.91 | 75.98 | 75.47 | 75.55 | 381,892 | -0.52(-0.68%) |
Jul 18, 2024 | 77.02 | 77.06 | 75.92 | 76.07 | 245,739 | -0.99(-1.28%) |
Jul 17, 2024 | 77.17 | 77.41 | 77.02 | 77.06 | 509,495 | -0.47(-0.61%) |
Jul 16, 2024 | 76.91 | 77.58 | 76.86 | 77.53 | 299,077 | +0.62(+0.81%) |
Jul 15, 2024 | 77.39 | 77.39 | 76.84 | 76.91 | 469,836 | -0.45(-0.58%) |
Jul 12, 2024 | 77.26 | 77.64 | 77.13 | 77.36 | 495,184 | +0.60(+0.78%) |
Jul 11, 2024 | 77.12 | 77.23 | 76.68 | 76.76 | 239,281 | +0.10(+0.13%) |
Jul 10, 2024 | 76.39 | 76.70 | 76.36 | 76.66 | 303,757 | +1.12(+1.48%) |
Jul 09, 2024 | 75.61 | 75.65 | 75.36 | 75.54 | 888,946 | +0.28(+0.37%) |
Jul 08, 2024 | 75.60 | 75.68 | 75.26 | 75.26 | 205,667 | -0.49(-0.65%) |
Jul 05, 2024 | 75.72 | 75.80 | 75.22 | 75.75 | 169,863 | +0.49(+0.65%) |
Jul 03, 2024 | 74.89 | 75.33 | 74.88 | 75.26 | 129,343 | +0.79(+1.06%) |
Jul 02, 2024 | 74.04 | 74.50 | 73.99 | 74.47 | 268,005 | +0.66(+0.89%) |