Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.12 | 75.20 | 74.66 | 75.06 | 450,373 | +0.09(+0.12%) |
Sep 25, 2024 | 75.23 | 75.24 | 74.93 | 74.97 | 500,613 | -0.55(-0.73%) |
Sep 24, 2024 | 75.10 | 75.66 | 74.99 | 75.52 | 393,641 | +0.03(+0.04%) |
Sep 23, 2024 | 75.31 | 75.71 | 75.07 | 75.49 | 464,566 | -0.15(-0.20%) |
Sep 20, 2024 | 75.63 | 75.74 | 75.34 | 75.64 | 882,053 | -0.06(-0.08%) |
Sep 19, 2024 | 75.57 | 75.79 | 75.43 | 75.70 | 582,712 | -0.14(-0.18%) |
Sep 18, 2024 | 76.20 | 76.58 | 75.78 | 75.84 | 754,994 | -0.64(-0.84%) |
Sep 17, 2024 | 76.80 | 76.87 | 76.40 | 76.48 | 650,663 | -0.16(-0.21%) |
Sep 16, 2024 | 76.20 | 76.69 | 76.06 | 76.64 | 636,826 | +0.60(+0.79%) |
Sep 13, 2024 | 76.04 | 76.21 | 75.85 | 76.04 | 791,420 | +0.26(+0.34%) |
Sep 12, 2024 | 75.88 | 75.95 | 75.56 | 75.78 | 656,395 | -0.26(-0.34%) |
Sep 11, 2024 | 75.88 | 76.27 | 75.73 | 76.04 | 521,823 | +0.07(+0.09%) |
Sep 10, 2024 | 75.64 | 76.08 | 75.51 | 75.97 | 578,680 | +0.37(+0.49%) |
Sep 09, 2024 | 75.32 | 75.70 | 75.12 | 75.60 | 604,089 | +0.28(+0.37%) |
Sep 06, 2024 | 75.32 | 76.07 | 75.13 | 75.32 | 950,357 | -0.05(-0.07%) |
Sep 05, 2024 | 75.15 | 75.41 | 74.81 | 75.37 | 586,015 | +0.49(+0.65%) |
Sep 04, 2024 | 74.26 | 74.95 | 74.15 | 74.88 | 774,027 | +0.68(+0.92%) |
Sep 03, 2024 | 74.16 | 74.50 | 73.99 | 74.20 | 1,256,949 | +0.47(+0.64%) |
Aug 30, 2024 | 74.37 | 74.54 | 73.68 | 73.73 | 874,680 | -0.50(-0.67%) |
Aug 29, 2024 | 74.22 | 74.32 | 74.00 | 74.23 | 383,049 | -0.18(-0.24%) |
Aug 28, 2024 | 74.57 | 74.67 | 74.37 | 74.41 | 405,336 | -0.21(-0.28%) |
Aug 27, 2024 | 74.45 | 74.67 | 74.23 | 74.62 | 468,063 | -0.14(-0.19%) |
Aug 26, 2024 | 75.10 | 75.10 | 74.72 | 74.76 | 439,755 | -0.13(-0.17%) |
Aug 23, 2024 | 74.71 | 75.05 | 74.58 | 74.89 | 470,164 | +0.50(+0.67%) |
Aug 22, 2024 | 74.75 | 74.75 | 74.14 | 74.39 | 451,908 | -0.62(-0.83%) |
Aug 21, 2024 | 74.86 | 75.26 | 74.63 | 75.01 | 772,004 | +0.17(+0.23%) |
Aug 20, 2024 | 74.62 | 74.93 | 74.52 | 74.84 | 550,174 | +0.44(+0.59%) |
Aug 19, 2024 | 74.17 | 74.57 | 74.10 | 74.40 | 495,593 | +0.28(+0.38%) |
Aug 16, 2024 | 74.09 | 74.13 | 73.81 | 74.12 | 398,438 | +0.27(+0.37%) |
Aug 15, 2024 | 73.50 | 73.86 | 73.34 | 73.85 | 576,989 | -0.40(-0.54%) |
Aug 14, 2024 | 74.08 | 74.42 | 73.97 | 74.25 | 599,816 | +0.44(+0.60%) |
Aug 13, 2024 | 73.70 | 73.86 | 73.54 | 73.81 | 530,722 | +0.55(+0.75%) |
Aug 12, 2024 | 72.97 | 73.37 | 72.80 | 73.26 | 465,932 | +0.21(+0.29%) |
Aug 09, 2024 | 73.13 | 73.21 | 72.92 | 73.05 | 443,910 | +0.65(+0.90%) |
Aug 08, 2024 | 72.28 | 72.46 | 72.08 | 72.40 | 509,369 | -0.17(-0.23%) |
Aug 07, 2024 | 72.83 | 73.12 | 72.38 | 72.57 | 918,035 | -0.55(-0.75%) |
Aug 06, 2024 | 73.98 | 74.11 | 73.11 | 73.12 | 1,039,078 | -1.13(-1.52%) |
Aug 05, 2024 | 74.74 | 74.89 | 73.75 | 74.25 | 1,796,865 | +0.06(+0.08%) |
Aug 02, 2024 | 73.57 | 74.20 | 73.42 | 74.19 | 1,164,216 | +1.56(+2.15%) |
Aug 01, 2024 | 72.58 | 72.97 | 72.58 | 72.63 | 708,640 | +0.50(+0.69%) |
Jul 31, 2024 | 71.95 | 72.15 | 71.76 | 72.13 | 550,205 | +0.65(+0.91%) |
Jul 30, 2024 | 71.47 | 71.61 | 71.20 | 71.49 | 425,936 | +0.15(+0.21%) |
Jul 29, 2024 | 71.44 | 71.47 | 71.18 | 71.34 | 391,935 | +0.27(+0.38%) |
Jul 26, 2024 | 71.01 | 71.13 | 70.57 | 71.07 | 322,506 | +0.55(+0.78%) |
Jul 25, 2024 | 70.35 | 70.85 | 70.31 | 70.52 | 449,088 | +0.47(+0.67%) |
Jul 24, 2024 | 70.81 | 70.93 | 70.05 | 70.05 | 552,826 | -0.71(-1.00%) |
Jul 23, 2024 | 70.95 | 71.09 | 70.74 | 70.76 | 446,456 | -0.07(-0.10%) |
Jul 22, 2024 | 71.24 | 71.37 | 70.66 | 70.83 | 444,591 | -0.15(-0.21%) |
Jul 19, 2024 | 71.11 | 71.13 | 70.96 | 70.98 | 285,684 | -0.38(-0.53%) |
Jul 18, 2024 | 71.62 | 71.82 | 71.32 | 71.36 | 740,698 | -0.50(-0.69%) |
Jul 17, 2024 | 71.58 | 71.96 | 71.50 | 71.85 | 407,184 | +0.05(+0.07%) |
Jul 16, 2024 | 71.41 | 71.84 | 71.33 | 71.80 | 405,328 | +0.77(+1.08%) |
Jul 15, 2024 | 71.20 | 71.35 | 70.99 | 71.04 | 527,956 | -0.63(-0.88%) |
Jul 12, 2024 | 71.33 | 71.69 | 70.81 | 71.66 | 490,896 | +0.31(+0.43%) |
Jul 11, 2024 | 71.44 | 71.72 | 71.32 | 71.36 | 642,955 | +0.57(+0.80%) |
Jul 10, 2024 | 70.66 | 70.81 | 70.53 | 70.79 | 480,901 | +0.22(+0.31%) |
Jul 09, 2024 | 70.70 | 70.77 | 70.30 | 70.57 | 428,437 | -0.27(-0.38%) |
Jul 08, 2024 | 70.80 | 70.94 | 70.55 | 70.84 | 282,614 | +0.12(+0.17%) |
Jul 05, 2024 | 70.49 | 70.83 | 70.31 | 70.72 | 788,673 | +0.48(+0.68%) |
Jul 03, 2024 | 69.82 | 70.25 | 69.75 | 70.24 | 327,730 | +0.82(+1.18%) |
Jul 02, 2024 | 69.40 | 69.49 | 69.11 | 69.42 | 475,915 | +0.52(+0.75%) |