Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 73.34 | 73.34 | 72.72 | 72.78 | 29,250 | -0.56(-0.77%) |
Sep 26, 2024 | 73.77 | 73.77 | 73.05 | 73.35 | 36,458 | +0.33(+0.45%) |
Sep 25, 2024 | 73.04 | 73.27 | 73.00 | 73.02 | 9,886 | -0.13(-0.18%) |
Sep 24, 2024 | 72.41 | 73.15 | 72.41 | 73.15 | 4,397 | +0.34(+0.47%) |
Sep 23, 2024 | 72.69 | 72.84 | 72.59 | 72.81 | 8,272 | +0.28(+0.38%) |
Sep 20, 2024 | 72.73 | 72.73 | 72.19 | 72.53 | 5,893 | -0.29(-0.39%) |
Sep 19, 2024 | 72.82 | 72.97 | 72.54 | 72.81 | 9,222 | +1.36(+1.90%) |
Sep 18, 2024 | 71.78 | 72.07 | 71.43 | 71.46 | 7,750 | -0.29(-0.41%) |
Sep 17, 2024 | 72.30 | 72.30 | 71.58 | 71.75 | 14,664 | -0.22(-0.31%) |
Sep 16, 2024 | 71.93 | 72.02 | 71.55 | 71.97 | 22,871 | -0.09(-0.12%) |
Sep 13, 2024 | 71.93 | 72.20 | 71.92 | 72.06 | 12,404 | +0.19(+0.26%) |
Sep 12, 2024 | 71.44 | 71.99 | 71.29 | 71.87 | 20,102 | +0.50(+0.70%) |
Sep 11, 2024 | 70.31 | 71.37 | 69.15 | 71.37 | 4,520 | +1.11(+1.58%) |
Sep 10, 2024 | 70.05 | 70.25 | 69.52 | 70.25 | 9,872 | +0.54(+0.78%) |
Sep 09, 2024 | 69.45 | 69.81 | 69.34 | 69.71 | 7,993 | +0.87(+1.27%) |
Sep 06, 2024 | 70.20 | 70.20 | 68.59 | 68.84 | 64,431 | -1.00(-1.43%) |
Sep 05, 2024 | 70.37 | 70.39 | 69.59 | 69.84 | 11,565 | -0.07(-0.11%) |
Sep 04, 2024 | 69.74 | 70.32 | 69.64 | 69.91 | 8,241 | -0.27(-0.38%) |
Sep 03, 2024 | 71.50 | 71.50 | 70.14 | 70.18 | 9,445 | -1.59(-2.21%) |
Aug 30, 2024 | 71.52 | 71.76 | 70.92 | 71.76 | 7,152 | +0.73(+1.03%) |
Aug 29, 2024 | 71.24 | 71.73 | 70.96 | 71.03 | 5,420 | -0.15(-0.21%) |
Aug 28, 2024 | 71.52 | 71.52 | 70.98 | 71.18 | 2,048 | -0.47(-0.65%) |
Aug 27, 2024 | 71.07 | 71.73 | 71.07 | 71.65 | 20,421 | +0.19(+0.26%) |
Aug 26, 2024 | 71.72 | 71.80 | 71.23 | 71.46 | 8,124 | -0.28(-0.39%) |
Aug 23, 2024 | 71.72 | 71.96 | 71.22 | 71.74 | 8,913 | +0.69(+0.96%) |
Aug 22, 2024 | 72.21 | 72.23 | 71.05 | 71.05 | 5,816 | -0.86(-1.19%) |
Aug 21, 2024 | 72.04 | 72.08 | 71.71 | 71.91 | 13,398 | +0.25(+0.35%) |
Aug 20, 2024 | 71.42 | 71.78 | 71.42 | 71.66 | 7,088 | +0.23(+0.32%) |
Aug 19, 2024 | 71.15 | 71.43 | 71.14 | 71.43 | 18,487 | +0.68(+0.96%) |
Aug 16, 2024 | 70.43 | 70.90 | 70.43 | 70.75 | 5,627 | +0.05(+0.08%) |
Aug 15, 2024 | 70.10 | 70.82 | 70.10 | 70.70 | 10,860 | +1.15(+1.65%) |
Aug 14, 2024 | 68.86 | 69.56 | 68.86 | 69.55 | 4,865 | +0.42(+0.60%) |
Aug 13, 2024 | 68.57 | 69.15 | 68.41 | 69.13 | 13,942 | +1.41(+2.08%) |
Aug 12, 2024 | 67.67 | 68.04 | 67.62 | 67.72 | 21,951 | +0.00(+0.00%) |
Aug 09, 2024 | 67.25 | 67.74 | 67.25 | 67.72 | 5,588 | +0.46(+0.68%) |
Aug 08, 2024 | 66.54 | 67.28 | 66.37 | 67.26 | 9,061 | +1.44(+2.19%) |
Aug 07, 2024 | 67.35 | 67.35 | 65.82 | 65.82 | 4,037 | -0.35(-0.53%) |
Aug 06, 2024 | 65.62 | 67.02 | 65.40 | 66.17 | 23,321 | +1.14(+1.76%) |
Aug 05, 2024 | 63.79 | 65.57 | 63.59 | 65.03 | 27,095 | -2.15(-3.20%) |
Aug 02, 2024 | 67.18 | 67.21 | 66.49 | 67.18 | 10,800 | -1.52(-2.22%) |
Aug 01, 2024 | 70.11 | 70.41 | 68.23 | 68.70 | 4,286 | -0.83(-1.19%) |
Jul 31, 2024 | 69.07 | 69.78 | 68.87 | 69.53 | 23,368 | +1.55(+2.28%) |
Jul 30, 2024 | 68.74 | 68.96 | 67.42 | 67.98 | 13,967 | -0.53(-0.77%) |
Jul 29, 2024 | 68.85 | 68.88 | 68.44 | 68.51 | 7,877 | -0.04(-0.06%) |
Jul 26, 2024 | 68.48 | 68.83 | 68.34 | 68.55 | 15,663 | +0.66(+0.97%) |
Jul 25, 2024 | 68.18 | 69.14 | 67.89 | 67.89 | 14,718 | -0.42(-0.62%) |
Jul 24, 2024 | 69.42 | 69.45 | 68.25 | 68.31 | 11,664 | -1.93(-2.75%) |
Jul 23, 2024 | 70.27 | 70.70 | 70.24 | 70.24 | 6,593 | -0.04(-0.05%) |
Jul 22, 2024 | 69.97 | 70.34 | 69.73 | 70.28 | 11,822 | +1.02(+1.48%) |
Jul 19, 2024 | 69.67 | 69.67 | 69.17 | 69.26 | 2,455 | -0.26(-0.38%) |
Jul 18, 2024 | 70.46 | 70.46 | 69.30 | 69.52 | 4,805 | -0.71(-1.01%) |
Jul 17, 2024 | 70.75 | 70.75 | 70.17 | 70.23 | 8,044 | -1.57(-2.18%) |
Jul 16, 2024 | 71.53 | 71.79 | 71.47 | 71.79 | 6,033 | +0.44(+0.62%) |
Jul 15, 2024 | 71.51 | 71.88 | 71.22 | 71.35 | 7,757 | +0.01(+0.01%) |
Jul 12, 2024 | 71.04 | 71.91 | 71.04 | 71.34 | 10,806 | +0.36(+0.51%) |
Jul 11, 2024 | 71.65 | 71.92 | 70.82 | 70.98 | 10,111 | -0.71(-0.99%) |
Jul 10, 2024 | 71.33 | 71.70 | 71.17 | 71.69 | 11,781 | +0.41(+0.58%) |
Jul 09, 2024 | 71.51 | 71.51 | 71.15 | 71.28 | 10,542 | +0.03(+0.04%) |
Jul 08, 2024 | 71.42 | 71.42 | 71.20 | 71.25 | 14,397 | -0.11(-0.15%) |
Jul 05, 2024 | 70.87 | 71.43 | 70.87 | 71.36 | 4,475 | +0.60(+0.84%) |
Jul 03, 2024 | 70.44 | 70.76 | 70.32 | 70.76 | 5,985 | +0.41(+0.58%) |
Jul 02, 2024 | 69.69 | 70.35 | 69.69 | 70.35 | 10,071 | +0.41(+0.59%) |