Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 73.00 | 73.76 | 72.05 | 72.05 | 2,434 | -1.05(-1.44%) |
Sep 24, 2024 | 73.80 | 73.80 | 73.10 | 73.10 | 858 | -1.71(-2.29%) |
Sep 23, 2024 | 74.17 | 75.93 | 74.17 | 74.81 | 2,782 | +1.72(+2.35%) |
Sep 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 251 | -2.34(-3.10%) |
Sep 19, 2024 | 73.70 | 75.44 | 73.70 | 75.44 | 5,588 | +0.38(+0.51%) |
Sep 18, 2024 | 75.52 | 75.52 | 74.97 | 75.06 | 1,152 | -0.09(-0.13%) |
Sep 17, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 5,305 | -0.39(-0.52%) |
Sep 16, 2024 | 74.10 | 75.68 | 74.10 | 75.54 | 4,153 | -0.71(-0.93%) |
Sep 13, 2024 | 75.88 | 76.25 | 75.88 | 76.25 | 7,769 | +2.23(+3.02%) |
Sep 12, 2024 | 76.17 | 76.17 | 74.02 | 74.02 | 6,189 | -1.21(-1.61%) |
Sep 11, 2024 | 75.17 | 75.23 | 75.00 | 75.23 | 2,354 | +0.33(+0.44%) |
Sep 10, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 110 | +1.50(+2.04%) |
Sep 09, 2024 | 75.43 | 75.43 | 73.40 | 73.40 | 2,324 | -1.50(-2.00%) |
Sep 06, 2024 | 74.90 | 74.90 | 74.50 | 74.90 | 465 | +0.90(+1.22%) |
Sep 05, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 3,181 | +1.05(+1.44%) |
Sep 04, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 1,829 | -1.00(-1.35%) |
Sep 03, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 201 | -0.75(-1.01%) |
Aug 30, 2024 | 74.05 | 74.70 | 74.05 | 74.70 | 498 | -1.00(-1.32%) |
Aug 28, 2024 | 75.70 | 13 | -0.30(-0.39%) | |||
Aug 27, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 103 | +1.56(+2.09%) |
Aug 23, 2024 | 74.44 | 0 | +0.44(+0.60%) | |||
Aug 22, 2024 | 73.80 | 74.23 | 73.80 | 74.00 | 666 | -0.40(-0.54%) |
Aug 21, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 218 | +0.01(+0.01%) |
Aug 20, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 369 | +2.05(+2.83%) |
Aug 19, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 904 | +0.03(+0.04%) |
Aug 16, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 610 | -1.48(-2.01%) |
Aug 15, 2024 | 74.10 | 74.10 | 73.80 | 73.80 | 3,361 | -0.75(-1.00%) |
Aug 14, 2024 | 73.42 | 74.55 | 73.42 | 74.55 | 1,306 | +2.91(+4.06%) |
Aug 13, 2024 | 73.42 | 73.42 | 71.64 | 71.64 | 3,875 | -1.41(-1.93%) |
Aug 09, 2024 | 73.05 | 147 | -1.20(-1.61%) | |||
Aug 07, 2024 | 74.25 | 172 | +1.46(+2.00%) | |||
Aug 05, 2024 | 72.79 | 45 | -1.19(-1.61%) | |||
Aug 02, 2024 | 74.06 | 74.06 | 73.98 | 73.98 | 360 | +0.47(+0.64%) |
Jul 31, 2024 | 73.51 | 12 | +0.60(+0.82%) | |||
Jul 30, 2024 | 74.28 | 74.37 | 72.47 | 72.91 | 2,026 | -0.82(-1.11%) |
Jul 29, 2024 | 72.83 | 73.73 | 72.44 | 73.73 | 1,594 | -5.33(-6.74%) |
Jul 26, 2024 | 78.99 | 79.06 | 78.99 | 79.06 | 3,970 | +2.02(+2.62%) |
Jul 25, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 363 | -1.43(-1.83%) |
Jul 24, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 349 | -0.55(-0.69%) |
Jul 23, 2024 | 78.79 | 79.02 | 78.79 | 79.02 | 1,463 | +1.10(+1.41%) |
Jul 22, 2024 | 79.24 | 79.95 | 77.91 | 77.92 | 5,221 | -0.93(-1.18%) |
Jul 19, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 238 | -1.30(-1.62%) |
Jul 18, 2024 | 78.78 | 80.30 | 78.78 | 80.15 | 1,627 | +0.08(+0.10%) |
Jul 17, 2024 | 80.42 | 80.42 | 80.07 | 80.07 | 944 | +1.38(+1.75%) |
Jul 16, 2024 | 78.69 | 78.69 | 78.37 | 78.69 | 368 | -0.98(-1.22%) |
Jul 12, 2024 | 79.67 | 77 | -0.59(-0.74%) | |||
Jul 11, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 284 | +1.11(+1.41%) |
Jul 10, 2024 | 77.96 | 79.14 | 77.96 | 79.14 | 904 | +2.23(+2.90%) |
Jul 09, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 493 | -2.11(-2.66%) |
Jul 08, 2024 | 79.35 | 79.35 | 78.84 | 79.02 | 2,905 | -0.31(-0.40%) |
Jul 05, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 505 | -0.45(-0.56%) |
Jul 03, 2024 | 79.80 | 79.80 | 79.78 | 79.78 | 1,262 | +0.86(+1.08%) |