Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 77.20 | 77.33 | 76.83 | 76.87 | 4,549,875 | -0.27(-0.35%) |
Sep 23, 2024 | 77.26 | 77.55 | 77.01 | 77.14 | 4,004,607 | -1.24(-1.58%) |
Sep 20, 2024 | 78.55 | 78.68 | 78.14 | 78.38 | 3,373,221 | -0.52(-0.66%) |
Sep 19, 2024 | 79.19 | 79.44 | 78.56 | 78.90 | 3,619,678 | +0.32(+0.41%) |
Sep 18, 2024 | 78.69 | 79.26 | 78.32 | 78.58 | 2,607,188 | +0.05(+0.06%) |
Sep 17, 2024 | 79.31 | 79.31 | 78.22 | 78.53 | 3,402,248 | -0.51(-0.65%) |
Sep 16, 2024 | 79.29 | 79.50 | 78.75 | 79.04 | 3,402,308 | +0.77(+0.98%) |
Sep 13, 2024 | 77.70 | 78.62 | 77.69 | 78.27 | 5,564,518 | -0.69(-0.87%) |
Sep 12, 2024 | 79.76 | 79.99 | 78.62 | 78.96 | 5,120,705 | -1.57(-1.95%) |
Sep 11, 2024 | 80.46 | 80.69 | 79.73 | 80.53 | 4,182,143 | -0.63(-0.78%) |
Sep 10, 2024 | 79.93 | 81.30 | 79.85 | 81.16 | 7,966,412 | +0.27(+0.33%) |
Sep 09, 2024 | 82.21 | 83.43 | 78.94 | 80.89 | 10,249,989 | -2.16(-2.60%) |
Sep 06, 2024 | 84.02 | 84.30 | 82.93 | 83.05 | 5,516,405 | +0.05(+0.06%) |
Sep 05, 2024 | 83.99 | 84.03 | 82.46 | 83.00 | 7,754,302 | -2.75(-3.21%) |
Sep 04, 2024 | 85.57 | 85.98 | 85.47 | 85.75 | 5,001,835 | +0.03(+0.03%) |
Sep 03, 2024 | 87.18 | 87.25 | 85.38 | 85.72 | 4,346,598 | -1.90(-2.17%) |
Aug 30, 2024 | 87.33 | 87.67 | 86.88 | 87.62 | 2,836,862 | +0.32(+0.37%) |
Aug 29, 2024 | 87.22 | 87.62 | 86.93 | 87.30 | 2,609,269 | -0.06(-0.07%) |
Aug 28, 2024 | 87.22 | 87.55 | 87.01 | 87.36 | 3,584,248 | +0.15(+0.17%) |
Aug 27, 2024 | 87.21 | 87.28 | 86.76 | 87.21 | 3,596,088 | +0.59(+0.68%) |
Aug 26, 2024 | 86.43 | 86.84 | 86.36 | 86.62 | 3,663,533 | -0.04(-0.05%) |
Aug 23, 2024 | 86.22 | 86.88 | 85.86 | 86.66 | 3,336,033 | +0.77(+0.90%) |
Aug 22, 2024 | 85.88 | 86.03 | 85.16 | 85.89 | 4,834,265 | +0.33(+0.39%) |
Aug 21, 2024 | 85.04 | 85.61 | 84.67 | 85.56 | 4,168,027 | +0.43(+0.51%) |
Aug 20, 2024 | 85.18 | 85.65 | 85.05 | 85.13 | 2,486,080 | +0.35(+0.41%) |
Aug 19, 2024 | 84.64 | 85.19 | 84.35 | 84.78 | 3,933,506 | +0.37(+0.44%) |
Aug 16, 2024 | 85.11 | 85.26 | 84.13 | 84.41 | 3,550,070 | -0.49(-0.58%) |
Aug 15, 2024 | 85.00 | 85.30 | 84.41 | 84.90 | 4,064,088 | +1.14(+1.36%) |
Aug 14, 2024 | 82.96 | 83.79 | 82.63 | 83.76 | 5,473,375 | +0.39(+0.47%) |
Aug 13, 2024 | 82.97 | 83.64 | 82.86 | 83.37 | 7,180,586 | +0.85(+1.03%) |
Aug 12, 2024 | 81.60 | 82.91 | 81.39 | 82.52 | 9,218,095 | +1.33(+1.64%) |
Aug 09, 2024 | 81.05 | 81.52 | 80.72 | 81.19 | 3,078,362 | -0.16(-0.20%) |
Aug 08, 2024 | 79.86 | 81.39 | 79.64 | 81.35 | 4,149,660 | +1.22(+1.53%) |
Aug 07, 2024 | 80.11 | 80.49 | 79.71 | 80.13 | 4,973,844 | +1.36(+1.73%) |
Aug 06, 2024 | 77.77 | 79.24 | 77.74 | 78.77 | 5,718,556 | -0.08(-0.10%) |
Aug 05, 2024 | 78.40 | 79.64 | 78.21 | 78.85 | 5,765,189 | -2.46(-3.03%) |
Aug 02, 2024 | 81.10 | 81.51 | 80.34 | 81.31 | 7,110,036 | +0.61(+0.75%) |
Aug 01, 2024 | 79.16 | 80.90 | 79.13 | 80.70 | 6,406,554 | +2.04(+2.59%) |
Jul 31, 2024 | 78.65 | 79.07 | 78.05 | 78.67 | 5,586,746 | +1.24(+1.60%) |
Jul 30, 2024 | 78.22 | 78.51 | 77.00 | 77.42 | 6,520,532 | -0.46(-0.59%) |
Jul 29, 2024 | 79.57 | 79.63 | 77.85 | 77.88 | 6,795,162 | +0.23(+0.29%) |
Jul 26, 2024 | 78.00 | 78.96 | 77.60 | 77.65 | 5,914,667 | -0.39(-0.50%) |
Jul 25, 2024 | 76.17 | 78.18 | 75.99 | 78.04 | 10,904,331 | -1.18(-1.49%) |
Jul 24, 2024 | 78.07 | 79.28 | 78.07 | 79.22 | 4,608,526 | +0.54(+0.68%) |
Jul 23, 2024 | 78.42 | 78.72 | 78.02 | 78.69 | 2,983,328 | +0.01(+0.01%) |
Jul 22, 2024 | 79.13 | 79.32 | 78.49 | 78.68 | 3,542,674 | +0.45(+0.57%) |
Jul 19, 2024 | 77.86 | 78.28 | 77.68 | 78.23 | 2,947,907 | +0.65(+0.83%) |
Jul 18, 2024 | 79.51 | 79.52 | 77.51 | 77.58 | 3,252,631 | -1.69(-2.13%) |
Jul 17, 2024 | 78.02 | 79.34 | 78.02 | 79.27 | 3,681,203 | +1.16(+1.49%) |
Jul 16, 2024 | 77.48 | 78.21 | 77.44 | 78.11 | 2,685,253 | +0.47(+0.60%) |
Jul 15, 2024 | 78.67 | 78.67 | 77.56 | 77.64 | 2,683,365 | -1.11(-1.41%) |
Jul 12, 2024 | 79.03 | 79.30 | 78.70 | 78.76 | 3,070,669 | +1.29(+1.67%) |
Jul 11, 2024 | 77.67 | 78.11 | 77.38 | 77.46 | 3,188,865 | +0.19(+0.24%) |
Jul 10, 2024 | 76.50 | 77.37 | 76.48 | 77.28 | 3,002,776 | +1.07(+1.41%) |
Jul 09, 2024 | 76.49 | 76.50 | 75.83 | 76.20 | 3,383,621 | -0.46(-0.60%) |
Jul 08, 2024 | 77.14 | 77.19 | 76.57 | 76.66 | 2,713,789 | -0.21(-0.27%) |
Jul 05, 2024 | 76.88 | 77.04 | 76.30 | 76.87 | 2,356,171 | +0.54(+0.70%) |
Jul 03, 2024 | 76.20 | 76.54 | 76.02 | 76.33 | 2,392,111 | -0.19(-0.25%) |
Jul 02, 2024 | 76.84 | 76.95 | 75.99 | 76.52 | 3,235,372 | -0.94(-1.22%) |