Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 74.31 | 75.10 | 74.19 | 74.58 | 3,800,352 | +0.88(+1.19%) |
Sep 26, 2024 | 74.12 | 74.70 | 73.19 | 73.70 | 3,830,437 | -0.42(-0.57%) |
Sep 25, 2024 | 74.83 | 74.97 | 73.92 | 74.12 | 3,375,331 | -0.28(-0.38%) |
Sep 24, 2024 | 75.05 | 75.38 | 74.28 | 74.40 | 4,130,623 | -0.95(-1.26%) |
Sep 23, 2024 | 75.90 | 76.08 | 75.05 | 75.35 | 3,773,872 | -0.26(-0.34%) |
Sep 20, 2024 | 75.34 | 75.85 | 75.15 | 75.61 | 6,827,863 | -0.02(-0.03%) |
Sep 19, 2024 | 76.83 | 77.17 | 75.39 | 75.63 | 3,986,375 | -0.69(-0.90%) |
Sep 18, 2024 | 75.42 | 77.00 | 75.35 | 76.32 | 3,826,635 | +0.93(+1.23%) |
Sep 17, 2024 | 77.02 | 77.29 | 75.24 | 75.39 | 4,176,629 | -1.18(-1.54%) |
Sep 16, 2024 | 75.97 | 77.18 | 75.78 | 76.57 | 4,339,647 | +1.22(+1.62%) |
Sep 13, 2024 | 74.90 | 75.43 | 74.61 | 75.35 | 2,618,461 | +0.53(+0.71%) |
Sep 12, 2024 | 73.67 | 75.14 | 72.64 | 74.82 | 4,073,249 | +1.35(+1.84%) |
Sep 11, 2024 | 72.27 | 74.22 | 72.08 | 73.47 | 5,834,950 | +2.47(+3.48%) |
Sep 10, 2024 | 70.81 | 71.67 | 70.61 | 71.00 | 4,412,362 | +0.16(+0.23%) |
Sep 09, 2024 | 71.28 | 71.46 | 70.55 | 70.84 | 5,929,179 | +0.01(+0.01%) |
Sep 06, 2024 | 72.94 | 73.33 | 70.74 | 70.83 | 6,046,744 | -1.83(-2.52%) |
Sep 05, 2024 | 73.26 | 73.59 | 70.84 | 72.66 | 6,556,550 | -0.60(-0.82%) |
Sep 04, 2024 | 74.11 | 75.49 | 72.80 | 73.26 | 6,084,615 | -6.97(-8.69%) |
Sep 03, 2024 | 78.83 | 80.59 | 78.73 | 80.23 | 2,979,255 | +1.40(+1.78%) |
Aug 30, 2024 | 78.44 | 79.00 | 77.91 | 78.83 | 3,063,599 | +0.54(+0.69%) |
Aug 29, 2024 | 78.62 | 78.62 | 77.35 | 78.29 | 2,425,565 | +0.12(+0.15%) |
Aug 28, 2024 | 78.10 | 78.45 | 77.40 | 78.17 | 3,122,090 | +0.17(+0.22%) |
Aug 27, 2024 | 77.94 | 78.23 | 77.31 | 78.00 | 2,553,577 | +0.33(+0.42%) |
Aug 26, 2024 | 78.86 | 79.08 | 77.56 | 77.67 | 2,025,806 | -0.88(-1.12%) |
Aug 23, 2024 | 78.23 | 79.07 | 78.21 | 78.55 | 2,123,166 | +0.32(+0.41%) |
Aug 22, 2024 | 78.44 | 79.19 | 77.82 | 78.23 | 2,538,892 | -0.17(-0.22%) |
Aug 21, 2024 | 78.46 | 78.76 | 78.12 | 78.40 | 2,833,798 | +0.24(+0.31%) |
Aug 20, 2024 | 78.26 | 79.01 | 77.98 | 78.16 | 2,519,629 | -0.14(-0.18%) |
Aug 19, 2024 | 78.30 | 78.82 | 78.06 | 78.30 | 1,695,508 | +0.19(+0.24%) |
Aug 16, 2024 | 78.59 | 78.67 | 77.75 | 78.11 | 2,348,561 | -0.40(-0.51%) |
Aug 15, 2024 | 77.07 | 78.78 | 77.01 | 78.51 | 3,197,478 | +1.48(+1.92%) |
Aug 14, 2024 | 76.39 | 77.33 | 76.21 | 77.03 | 2,538,092 | +0.68(+0.89%) |
Aug 13, 2024 | 75.98 | 76.50 | 75.69 | 76.35 | 2,305,875 | +0.68(+0.90%) |
Aug 12, 2024 | 76.26 | 76.93 | 75.44 | 75.67 | 3,355,034 | -0.33(-0.43%) |
Aug 09, 2024 | 75.36 | 76.48 | 75.01 | 76.00 | 2,566,659 | +0.48(+0.64%) |
Aug 08, 2024 | 74.86 | 76.35 | 74.78 | 75.52 | 2,812,167 | +0.74(+0.99%) |
Aug 07, 2024 | 75.32 | 76.22 | 74.72 | 74.78 | 3,658,258 | -0.66(-0.87%) |
Aug 06, 2024 | 77.28 | 77.74 | 75.43 | 75.44 | 4,200,002 | -1.99(-2.57%) |
Aug 05, 2024 | 77.20 | 78.44 | 76.42 | 77.43 | 3,483,229 | -0.66(-0.85%) |
Aug 02, 2024 | 78.00 | 78.89 | 77.06 | 78.09 | 4,556,780 | +0.18(+0.23%) |
Aug 01, 2024 | 77.47 | 77.98 | 75.08 | 77.91 | 4,526,391 | +0.99(+1.29%) |
Jul 31, 2024 | 76.78 | 78.31 | 76.75 | 76.92 | 6,826,564 | -0.18(-0.23%) |
Jul 30, 2024 | 73.63 | 77.20 | 73.39 | 77.10 | 6,236,347 | +3.62(+4.93%) |
Jul 29, 2024 | 73.39 | 73.77 | 71.48 | 73.48 | 3,907,784 | +0.38(+0.52%) |
Jul 26, 2024 | 69.45 | 74.72 | 69.30 | 73.10 | 9,686,568 | +5.70(+8.46%) |
Jul 25, 2024 | 66.67 | 68.28 | 66.67 | 67.40 | 5,449,191 | +1.28(+1.94%) |
Jul 24, 2024 | 65.16 | 66.39 | 64.68 | 66.12 | 4,216,966 | +1.23(+1.90%) |
Jul 23, 2024 | 65.50 | 66.12 | 63.45 | 64.89 | 5,344,065 | -1.25(-1.89%) |
Jul 22, 2024 | 65.92 | 66.64 | 65.65 | 66.14 | 2,770,983 | -0.10(-0.15%) |
Jul 19, 2024 | 66.68 | 67.00 | 65.78 | 66.24 | 3,541,724 | +0.55(+0.84%) |
Jul 18, 2024 | 67.29 | 67.64 | 65.54 | 65.69 | 4,162,732 | -2.11(-3.11%) |
Jul 17, 2024 | 67.09 | 68.15 | 66.18 | 67.80 | 4,311,346 | -1.31(-1.90%) |
Jul 16, 2024 | 67.33 | 69.28 | 66.66 | 69.11 | 5,283,101 | +3.11(+4.71%) |
Jul 15, 2024 | 67.57 | 67.97 | 65.82 | 66.00 | 3,878,661 | -1.86(-2.74%) |
Jul 12, 2024 | 67.72 | 68.33 | 67.17 | 67.86 | 4,033,719 | +0.61(+0.91%) |
Jul 11, 2024 | 66.01 | 67.77 | 65.70 | 67.25 | 3,937,942 | +0.59(+0.89%) |
Jul 10, 2024 | 65.72 | 66.70 | 65.61 | 66.66 | 2,678,164 | +0.92(+1.40%) |
Jul 09, 2024 | 66.06 | 66.40 | 65.30 | 65.74 | 2,434,965 | -0.45(-0.68%) |
Jul 08, 2024 | 66.59 | 66.59 | 65.39 | 66.19 | 2,750,010 | -0.18(-0.27%) |
Jul 05, 2024 | 66.39 | 66.44 | 65.64 | 66.37 | 2,735,263 | -0.39(-0.58%) |
Jul 03, 2024 | 66.42 | 67.08 | 66.07 | 66.76 | 2,200,668 | +0.57(+0.86%) |
Jul 02, 2024 | 65.53 | 66.39 | 65.34 | 66.19 | 3,732,238 | +0.85(+1.30%) |