Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 73.84 | 74.23 | 73.77 | 73.84 | 25,604 | +0.07(+0.09%) |
Sep 26, 2024 | 73.65 | 73.89 | 73.56 | 73.77 | 41,231 | +0.79(+1.08%) |
Sep 25, 2024 | 73.46 | 73.46 | 72.94 | 72.98 | 10,983 | -0.57(-0.77%) |
Sep 24, 2024 | 73.53 | 73.56 | 73.21 | 73.55 | 8,649 | +0.41(+0.56%) |
Sep 23, 2024 | 73.16 | 73.20 | 72.96 | 73.14 | 24,906 | +0.28(+0.38%) |
Sep 20, 2024 | 73.05 | 73.05 | 72.61 | 72.86 | 18,755 | -0.40(-0.55%) |
Sep 19, 2024 | 73.11 | 73.34 | 72.77 | 73.26 | 21,829 | +1.28(+1.78%) |
Sep 18, 2024 | 72.12 | 72.63 | 71.82 | 71.98 | 21,981 | -0.08(-0.11%) |
Sep 17, 2024 | 72.14 | 72.41 | 71.78 | 72.06 | 38,728 | +0.20(+0.28%) |
Sep 16, 2024 | 71.67 | 71.86 | 71.45 | 71.86 | 23,824 | +0.38(+0.53%) |
Sep 13, 2024 | 71.17 | 71.53 | 71.16 | 71.48 | 31,917 | +0.69(+0.97%) |
Sep 12, 2024 | 70.32 | 70.79 | 69.96 | 70.79 | 24,720 | +0.58(+0.83%) |
Sep 11, 2024 | 69.65 | 70.21 | 68.69 | 70.21 | 11,724 | +0.40(+0.57%) |
Sep 10, 2024 | 70.04 | 70.04 | 69.15 | 69.81 | 25,383 | -0.16(-0.23%) |
Sep 09, 2024 | 70.18 | 70.23 | 69.72 | 69.97 | 37,258 | +0.58(+0.84%) |
Sep 06, 2024 | 70.72 | 70.72 | 69.29 | 69.39 | 20,088 | -1.15(-1.63%) |
Sep 05, 2024 | 70.85 | 70.99 | 70.29 | 70.54 | 28,794 | -0.20(-0.28%) |
Sep 04, 2024 | 70.73 | 71.18 | 70.57 | 70.74 | 15,648 | -0.18(-0.25%) |
Sep 03, 2024 | 71.93 | 71.93 | 70.76 | 70.92 | 42,211 | -1.54(-2.13%) |
Aug 30, 2024 | 72.10 | 72.48 | 71.84 | 72.46 | 8,916 | +0.48(+0.67%) |
Aug 29, 2024 | 72.02 | 72.43 | 71.80 | 71.98 | 25,888 | +0.21(+0.29%) |
Aug 28, 2024 | 71.88 | 72.03 | 71.47 | 71.77 | 21,133 | -0.41(-0.57%) |
Aug 27, 2024 | 72.28 | 72.28 | 71.94 | 72.18 | 31,138 | +0.00(+0.00%) |
Aug 26, 2024 | 72.50 | 72.55 | 72.07 | 72.18 | 62,605 | -0.15(-0.21%) |
Aug 23, 2024 | 71.43 | 72.33 | 71.43 | 72.33 | 28,222 | +1.28(+1.80%) |
Aug 22, 2024 | 71.54 | 71.59 | 70.90 | 71.05 | 16,668 | -0.48(-0.67%) |
Aug 21, 2024 | 71.32 | 71.53 | 71.22 | 71.53 | 30,623 | +0.53(+0.75%) |
Aug 20, 2024 | 71.47 | 71.47 | 70.89 | 71.00 | 34,753 | -0.45(-0.63%) |
Aug 19, 2024 | 70.92 | 71.45 | 70.92 | 71.45 | 23,887 | +0.67(+0.95%) |
Aug 16, 2024 | 70.62 | 70.80 | 70.45 | 70.78 | 28,644 | +0.25(+0.35%) |
Aug 15, 2024 | 70.11 | 70.64 | 70.11 | 70.53 | 15,118 | +1.16(+1.67%) |
Aug 14, 2024 | 69.40 | 69.48 | 69.12 | 69.37 | 32,845 | +0.03(+0.04%) |
Aug 13, 2024 | 68.80 | 69.34 | 68.60 | 69.34 | 27,003 | +0.88(+1.29%) |
Aug 12, 2024 | 69.05 | 69.05 | 68.35 | 68.46 | 47,386 | -0.11(-0.16%) |
Aug 09, 2024 | 68.29 | 68.60 | 68.16 | 68.57 | 9,692 | +0.24(+0.35%) |
Aug 08, 2024 | 67.65 | 68.36 | 67.42 | 68.33 | 20,190 | +1.42(+2.12%) |
Aug 07, 2024 | 68.31 | 68.31 | 66.87 | 66.91 | 18,705 | -0.28(-0.42%) |
Aug 06, 2024 | 67.04 | 67.79 | 66.55 | 67.19 | 47,957 | +0.54(+0.81%) |
Aug 05, 2024 | 65.84 | 67.42 | 65.71 | 66.65 | 46,638 | -1.89(-2.76%) |
Aug 02, 2024 | 69.74 | 69.74 | 68.04 | 68.54 | 38,221 | -1.66(-2.36%) |
Aug 01, 2024 | 72.26 | 72.26 | 69.78 | 70.20 | 54,957 | -1.48(-2.06%) |
Jul 31, 2024 | 71.58 | 72.14 | 71.45 | 71.68 | 28,448 | +0.84(+1.19%) |
Jul 30, 2024 | 70.90 | 71.12 | 70.50 | 70.84 | 50,522 | +0.07(+0.10%) |
Jul 29, 2024 | 71.18 | 71.18 | 70.60 | 70.77 | 22,175 | -0.20(-0.28%) |
Jul 26, 2024 | 70.59 | 71.06 | 70.57 | 70.97 | 30,023 | +0.93(+1.33%) |
Jul 25, 2024 | 69.90 | 70.82 | 69.87 | 70.04 | 38,811 | +0.02(+0.03%) |
Jul 24, 2024 | 71.06 | 71.06 | 69.98 | 70.02 | 24,657 | -1.20(-1.68%) |
Jul 23, 2024 | 71.32 | 71.39 | 71.08 | 71.22 | 17,755 | -0.22(-0.31%) |
Jul 22, 2024 | 71.06 | 71.44 | 70.99 | 71.44 | 23,802 | +0.67(+0.95%) |
Jul 19, 2024 | 71.01 | 71.19 | 70.69 | 70.77 | 9,867 | -0.57(-0.80%) |
Jul 18, 2024 | 72.21 | 72.33 | 71.16 | 71.34 | 16,171 | -0.60(-0.83%) |
Jul 17, 2024 | 72.61 | 72.61 | 71.91 | 71.94 | 18,079 | -0.71(-0.98%) |
Jul 16, 2024 | 71.99 | 72.66 | 71.81 | 72.65 | 43,639 | +0.98(+1.37%) |
Jul 15, 2024 | 71.52 | 72.06 | 71.47 | 71.67 | 39,927 | +0.23(+0.32%) |
Jul 12, 2024 | 71.40 | 71.76 | 71.29 | 71.44 | 19,078 | +0.40(+0.56%) |
Jul 11, 2024 | 71.07 | 71.15 | 70.80 | 71.04 | 18,582 | +0.53(+0.75%) |
Jul 10, 2024 | 70.26 | 70.52 | 70.01 | 70.51 | 32,771 | +0.69(+0.99%) |
Jul 09, 2024 | 70.09 | 70.12 | 69.75 | 69.82 | 16,167 | -0.13(-0.19%) |
Jul 08, 2024 | 72.00 | 72.00 | 69.84 | 69.95 | 32,732 | +0.01(+0.01%) |
Jul 05, 2024 | 69.95 | 70.00 | 69.63 | 69.94 | 31,820 | +0.12(+0.17%) |
Jul 03, 2024 | 69.79 | 69.94 | 69.63 | 69.82 | 14,637 | +0.28(+0.40%) |
Jul 02, 2024 | 69.27 | 69.54 | 69.22 | 69.54 | 18,072 | +0.28(+0.40%) |