Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.12 | 71.15 | 70.27 | 70.76 | 1,250,080 | -0.24(-0.34%) |
Sep 26, 2024 | 71.74 | 72.39 | 70.81 | 71.00 | 1,428,646 | -0.96(-1.33%) |
Sep 25, 2024 | 73.11 | 73.11 | 71.72 | 71.96 | 1,160,518 | -0.97(-1.33%) |
Sep 24, 2024 | 72.12 | 73.43 | 72.09 | 72.93 | 1,491,200 | -0.20(-0.27%) |
Sep 23, 2024 | 72.80 | 73.87 | 72.31 | 73.13 | 1,392,713 | +1.32(+1.84%) |
Sep 20, 2024 | 73.35 | 73.49 | 71.52 | 71.81 | 3,010,984 | -1.76(-2.39%) |
Sep 19, 2024 | 75.11 | 75.11 | 73.49 | 73.57 | 1,374,548 | +0.08(+0.11%) |
Sep 18, 2024 | 73.87 | 75.08 | 73.44 | 73.49 | 729,606 | -0.96(-1.29%) |
Sep 17, 2024 | 75.24 | 75.69 | 74.38 | 74.45 | 905,039 | -0.86(-1.14%) |
Sep 16, 2024 | 76.48 | 76.60 | 75.23 | 75.31 | 817,176 | -0.94(-1.23%) |
Sep 13, 2024 | 75.61 | 76.47 | 75.45 | 76.25 | 757,011 | +1.02(+1.36%) |
Sep 12, 2024 | 74.73 | 75.34 | 74.06 | 75.23 | 958,577 | +0.39(+0.52%) |
Sep 11, 2024 | 74.59 | 74.93 | 73.82 | 74.84 | 871,285 | -0.46(-0.61%) |
Sep 10, 2024 | 74.47 | 75.39 | 74.35 | 75.30 | 611,117 | +1.10(+1.48%) |
Sep 09, 2024 | 73.75 | 74.61 | 73.34 | 74.20 | 857,308 | +0.33(+0.45%) |
Sep 06, 2024 | 72.30 | 74.16 | 72.30 | 73.87 | 1,526,278 | +1.54(+2.13%) |
Sep 05, 2024 | 73.24 | 73.59 | 72.30 | 72.33 | 1,325,274 | -0.29(-0.40%) |
Sep 04, 2024 | 71.99 | 73.12 | 71.89 | 72.62 | 926,667 | +0.80(+1.11%) |
Sep 03, 2024 | 72.50 | 72.71 | 71.36 | 71.82 | 1,075,347 | -0.89(-1.22%) |
Aug 30, 2024 | 72.32 | 72.89 | 71.74 | 72.71 | 927,143 | +0.78(+1.08%) |
Aug 29, 2024 | 71.16 | 72.18 | 70.91 | 71.93 | 912,890 | +0.59(+0.83%) |
Aug 28, 2024 | 70.45 | 71.47 | 70.45 | 71.34 | 718,508 | +0.95(+1.35%) |
Aug 27, 2024 | 69.83 | 70.56 | 69.61 | 70.39 | 729,392 | +0.21(+0.30%) |
Aug 26, 2024 | 70.80 | 70.86 | 70.10 | 70.18 | 626,529 | -0.18(-0.26%) |
Aug 23, 2024 | 70.36 | 71.06 | 69.94 | 70.36 | 667,057 | +0.13(+0.19%) |
Aug 22, 2024 | 71.15 | 71.39 | 70.08 | 70.23 | 1,051,960 | -0.87(-1.22%) |
Aug 21, 2024 | 70.86 | 71.14 | 70.64 | 71.10 | 841,149 | +0.30(+0.42%) |
Aug 20, 2024 | 70.98 | 71.17 | 70.28 | 70.80 | 630,708 | -0.05(-0.07%) |
Aug 19, 2024 | 70.43 | 71.12 | 70.37 | 70.85 | 727,440 | +0.46(+0.65%) |
Aug 16, 2024 | 70.34 | 70.61 | 69.59 | 70.39 | 754,379 | +0.06(+0.09%) |
Aug 15, 2024 | 71.29 | 71.56 | 70.02 | 70.33 | 1,245,197 | -1.12(-1.57%) |
Aug 14, 2024 | 71.38 | 71.98 | 71.00 | 71.45 | 681,199 | +0.08(+0.11%) |
Aug 13, 2024 | 71.82 | 71.92 | 71.11 | 71.37 | 818,382 | +0.23(+0.32%) |
Aug 12, 2024 | 71.65 | 71.80 | 70.69 | 71.14 | 444,682 | -0.71(-0.99%) |
Aug 09, 2024 | 71.43 | 71.98 | 71.11 | 71.85 | 1,333,684 | +0.79(+1.11%) |
Aug 08, 2024 | 70.37 | 71.49 | 70.23 | 71.06 | 920,602 | +0.36(+0.51%) |
Aug 07, 2024 | 70.87 | 71.78 | 70.37 | 70.70 | 904,414 | -0.37(-0.52%) |
Aug 06, 2024 | 70.61 | 72.36 | 70.24 | 71.07 | 1,246,691 | +0.40(+0.57%) |
Aug 05, 2024 | 71.54 | 73.11 | 70.65 | 70.67 | 1,921,338 | -1.85(-2.55%) |
Aug 02, 2024 | 70.66 | 73.28 | 70.05 | 72.52 | 1,896,616 | +2.12(+3.01%) |
Aug 01, 2024 | 69.22 | 70.48 | 68.93 | 70.40 | 1,568,790 | +1.72(+2.50%) |
Jul 31, 2024 | 68.54 | 69.75 | 68.00 | 68.68 | 1,559,841 | +0.13(+0.19%) |
Jul 30, 2024 | 67.11 | 68.64 | 67.01 | 68.55 | 879,272 | +1.55(+2.31%) |
Jul 29, 2024 | 66.99 | 67.30 | 66.50 | 67.00 | 792,792 | +0.00(+0.00%) |
Jul 26, 2024 | 66.41 | 67.59 | 66.14 | 67.00 | 906,155 | +0.91(+1.38%) |
Jul 25, 2024 | 65.86 | 67.47 | 65.80 | 66.09 | 1,460,039 | +0.43(+0.65%) |
Jul 24, 2024 | 66.75 | 66.89 | 65.65 | 65.66 | 999,962 | -0.68(-1.03%) |
Jul 23, 2024 | 68.75 | 68.75 | 65.65 | 66.34 | 2,191,237 | -1.39(-2.05%) |
Jul 22, 2024 | 67.89 | 68.28 | 67.30 | 67.73 | 1,365,883 | -0.10(-0.15%) |
Jul 19, 2024 | 67.83 | 68.07 | 67.08 | 67.83 | 867,684 | -0.03(-0.04%) |
Jul 18, 2024 | 68.68 | 69.24 | 67.64 | 67.86 | 1,340,971 | -1.09(-1.58%) |
Jul 17, 2024 | 68.05 | 69.26 | 67.94 | 68.95 | 1,079,817 | +0.98(+1.44%) |
Jul 16, 2024 | 67.37 | 68.08 | 67.13 | 67.97 | 837,657 | +0.91(+1.36%) |
Jul 15, 2024 | 66.88 | 67.31 | 66.51 | 67.06 | 924,102 | +0.38(+0.57%) |
Jul 12, 2024 | 66.51 | 67.38 | 66.02 | 66.68 | 1,059,967 | +0.51(+0.77%) |
Jul 11, 2024 | 65.41 | 66.78 | 65.18 | 66.17 | 1,226,427 | +1.60(+2.48%) |
Jul 10, 2024 | 64.40 | 64.65 | 63.61 | 64.57 | 1,406,034 | +0.40(+0.62%) |
Jul 09, 2024 | 63.80 | 64.39 | 63.29 | 64.17 | 981,542 | +0.44(+0.69%) |
Jul 08, 2024 | 64.20 | 64.74 | 63.73 | 63.73 | 1,045,461 | -0.27(-0.42%) |
Jul 05, 2024 | 63.69 | 64.26 | 63.37 | 64.00 | 630,669 | +0.40(+0.63%) |
Jul 03, 2024 | 64.11 | 64.33 | 63.60 | 63.60 | 562,655 | -0.37(-0.58%) |
Jul 02, 2024 | 64.95 | 64.95 | 63.88 | 63.97 | 1,576,780 | -0.63(-0.98%) |