Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 77.14 | 77.14 | 76.39 | 76.55 | 132,479 | -0.55(-0.71%) |
Sep 26, 2024 | 77.87 | 77.87 | 76.63 | 77.10 | 248,151 | +0.13(+0.17%) |
Sep 25, 2024 | 76.93 | 77.22 | 76.79 | 76.97 | 159,868 | +0.07(+0.09%) |
Sep 24, 2024 | 76.73 | 76.90 | 75.98 | 76.90 | 373,686 | +0.36(+0.47%) |
Sep 23, 2024 | 76.70 | 76.72 | 76.38 | 76.54 | 155,064 | +0.07(+0.09%) |
Sep 20, 2024 | 76.48 | 76.66 | 75.98 | 76.47 | 337,156 | -0.13(-0.17%) |
Sep 19, 2024 | 76.52 | 76.84 | 76.11 | 76.60 | 257,410 | +1.82(+2.43%) |
Sep 18, 2024 | 75.27 | 75.87 | 74.71 | 74.78 | 211,215 | -0.31(-0.41%) |
Sep 17, 2024 | 75.50 | 75.56 | 74.75 | 75.09 | 215,720 | +0.10(+0.13%) |
Sep 16, 2024 | 74.86 | 75.01 | 74.46 | 74.99 | 177,173 | -0.08(-0.11%) |
Sep 13, 2024 | 74.90 | 75.29 | 74.85 | 75.07 | 310,512 | +0.38(+0.51%) |
Sep 12, 2024 | 73.91 | 74.76 | 73.67 | 74.69 | 238,766 | +0.98(+1.33%) |
Sep 11, 2024 | 72.30 | 73.84 | 71.22 | 73.71 | 211,028 | +1.60(+2.22%) |
Sep 10, 2024 | 71.95 | 72.18 | 71.23 | 72.11 | 236,217 | +0.60(+0.84%) |
Sep 09, 2024 | 71.40 | 71.63 | 70.87 | 71.51 | 185,962 | +0.84(+1.19%) |
Sep 06, 2024 | 72.38 | 72.48 | 70.47 | 70.67 | 200,175 | -1.70(-2.35%) |
Sep 05, 2024 | 72.25 | 73.00 | 71.96 | 72.37 | 335,914 | +0.06(+0.08%) |
Sep 04, 2024 | 72.02 | 72.96 | 71.97 | 72.31 | 258,239 | -0.30(-0.41%) |
Sep 03, 2024 | 74.52 | 74.52 | 72.34 | 72.61 | 167,497 | -2.44(-3.25%) |
Aug 30, 2024 | 74.60 | 75.08 | 74.07 | 75.05 | 157,790 | +0.94(+1.27%) |
Aug 29, 2024 | 74.54 | 75.14 | 73.95 | 74.11 | 236,750 | -0.16(-0.22%) |
Aug 28, 2024 | 74.95 | 74.95 | 73.73 | 74.27 | 566,219 | -0.69(-0.92%) |
Aug 27, 2024 | 74.45 | 75.07 | 74.21 | 74.96 | 140,629 | +0.20(+0.27%) |
Aug 26, 2024 | 75.46 | 75.52 | 74.50 | 74.76 | 123,413 | -0.62(-0.82%) |
Aug 23, 2024 | 75.23 | 75.68 | 74.68 | 75.38 | 251,252 | +0.69(+0.92%) |
Aug 22, 2024 | 75.98 | 76.01 | 74.49 | 74.69 | 269,198 | -0.96(-1.27%) |
Aug 21, 2024 | 75.37 | 75.81 | 75.22 | 75.65 | 229,836 | +0.41(+0.54%) |
Aug 20, 2024 | 75.29 | 75.63 | 74.97 | 75.24 | 147,812 | -0.07(-0.09%) |
Aug 19, 2024 | 74.51 | 75.31 | 74.20 | 75.31 | 293,145 | +0.92(+1.24%) |
Aug 16, 2024 | 74.21 | 74.63 | 74.15 | 74.39 | 134,690 | -0.10(-0.13%) |
Aug 15, 2024 | 73.84 | 74.49 | 73.69 | 74.49 | 250,951 | +1.58(+2.17%) |
Aug 14, 2024 | 72.88 | 73.15 | 72.33 | 72.91 | 168,731 | +0.22(+0.30%) |
Aug 13, 2024 | 71.71 | 72.69 | 71.71 | 72.69 | 269,329 | +1.60(+2.25%) |
Aug 12, 2024 | 71.16 | 71.46 | 70.61 | 71.09 | 257,573 | +0.27(+0.38%) |
Aug 09, 2024 | 70.24 | 71.03 | 70.12 | 70.82 | 275,093 | +0.56(+0.80%) |
Aug 08, 2024 | 69.38 | 70.30 | 68.61 | 70.26 | 218,775 | +2.13(+3.13%) |
Aug 07, 2024 | 69.99 | 70.24 | 68.00 | 68.13 | 366,293 | -0.63(-0.92%) |
Aug 06, 2024 | 68.43 | 69.92 | 67.84 | 68.76 | 400,069 | +0.89(+1.31%) |
Aug 05, 2024 | 65.77 | 68.79 | 65.31 | 67.87 | 367,366 | -2.02(-2.89%) |
Aug 02, 2024 | 70.02 | 70.49 | 68.91 | 69.89 | 374,798 | -1.90(-2.65%) |
Aug 01, 2024 | 73.55 | 74.19 | 71.14 | 71.79 | 709,945 | -1.39(-1.90%) |
Jul 31, 2024 | 72.70 | 73.44 | 72.42 | 73.18 | 235,184 | +2.19(+3.08%) |
Jul 30, 2024 | 72.32 | 72.53 | 70.36 | 70.99 | 284,394 | -1.04(-1.44%) |
Jul 29, 2024 | 72.48 | 72.68 | 71.78 | 72.03 | 176,980 | +0.03(+0.04%) |
Jul 26, 2024 | 72.08 | 72.48 | 71.66 | 72.00 | 158,424 | +0.62(+0.87%) |
Jul 25, 2024 | 72.24 | 72.83 | 70.71 | 71.38 | 388,105 | -0.88(-1.22%) |
Jul 24, 2024 | 74.01 | 74.05 | 72.07 | 72.26 | 296,711 | -2.84(-3.78%) |
Jul 23, 2024 | 74.94 | 75.70 | 74.94 | 75.10 | 359,187 | +0.19(+0.25%) |
Jul 22, 2024 | 74.58 | 75.04 | 74.18 | 74.91 | 378,404 | +1.18(+1.60%) |
Jul 19, 2024 | 74.07 | 74.56 | 73.56 | 73.73 | 226,263 | -0.34(-0.46%) |
Jul 18, 2024 | 75.21 | 75.21 | 73.38 | 74.07 | 244,308 | -0.51(-0.68%) |
Jul 17, 2024 | 75.95 | 75.95 | 74.54 | 74.58 | 310,780 | -2.59(-3.36%) |
Jul 16, 2024 | 77.56 | 77.64 | 76.83 | 77.17 | 362,049 | -0.10(-0.13%) |
Jul 15, 2024 | 77.55 | 77.92 | 76.92 | 77.27 | 150,117 | +0.05(+0.06%) |
Jul 12, 2024 | 76.88 | 77.82 | 76.70 | 77.22 | 173,091 | +0.43(+0.56%) |
Jul 11, 2024 | 78.24 | 78.28 | 76.56 | 76.79 | 224,598 | -1.41(-1.80%) |
Jul 10, 2024 | 77.86 | 78.24 | 77.52 | 78.20 | 743,793 | +0.60(+0.77%) |
Jul 09, 2024 | 77.89 | 78.00 | 77.40 | 77.60 | 729,925 | +0.03(+0.04%) |
Jul 08, 2024 | 77.66 | 77.66 | 77.35 | 77.57 | 316,194 | +0.12(+0.15%) |
Jul 05, 2024 | 76.92 | 77.49 | 76.78 | 77.45 | 147,196 | +0.70(+0.91%) |
Jul 03, 2024 | 76.09 | 76.75 | 75.97 | 76.75 | 224,062 | +0.65(+0.85%) |
Jul 02, 2024 | 75.23 | 76.10 | 75.19 | 76.10 | 485,654 | +0.54(+0.71%) |