Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 74.38 | 74.76 | 73.71 | 74.28 | 73,413 | +0.80(+1.09%) |
Sep 12, 2024 | 73.97 | 73.97 | 72.27 | 73.48 | 65,619 | +0.12(+0.16%) |
Sep 11, 2024 | 73.18 | 73.57 | 71.06 | 73.36 | 66,595 | -0.06(-0.08%) |
Sep 10, 2024 | 73.38 | 73.68 | 72.19 | 73.42 | 49,640 | +0.54(+0.74%) |
Sep 09, 2024 | 73.24 | 74.00 | 72.75 | 72.88 | 50,436 | -0.18(-0.25%) |
Sep 06, 2024 | 74.82 | 74.82 | 72.85 | 73.06 | 56,258 | -1.15(-1.55%) |
Sep 05, 2024 | 75.72 | 75.74 | 73.75 | 74.21 | 123,965 | -0.90(-1.20%) |
Sep 04, 2024 | 76.37 | 77.10 | 74.75 | 75.11 | 37,291 | -1.54(-2.01%) |
Sep 03, 2024 | 76.81 | 77.68 | 76.65 | 76.65 | 79,450 | -0.48(-0.62%) |
Aug 30, 2024 | 77.45 | 77.45 | 76.38 | 77.13 | 90,454 | +0.23(+0.30%) |
Aug 29, 2024 | 77.65 | 77.88 | 76.41 | 76.90 | 65,609 | +0.00(+0.00%) |
Aug 28, 2024 | 77.00 | 78.33 | 76.27 | 76.90 | 107,499 | -0.05(-0.06%) |
Aug 27, 2024 | 76.46 | 77.47 | 76.09 | 76.95 | 41,770 | +0.24(+0.31%) |
Aug 26, 2024 | 77.40 | 77.41 | 76.32 | 76.71 | 83,402 | +0.25(+0.33%) |
Aug 23, 2024 | 72.39 | 76.98 | 72.39 | 76.46 | 92,199 | +4.49(+6.25%) |
Aug 22, 2024 | 71.51 | 72.52 | 71.11 | 71.97 | 61,920 | +0.23(+0.33%) |
Aug 21, 2024 | 72.19 | 72.19 | 71.00 | 71.73 | 42,329 | +0.20(+0.28%) |
Aug 20, 2024 | 72.11 | 72.11 | 71.13 | 71.53 | 62,450 | -0.47(-0.65%) |
Aug 19, 2024 | 72.43 | 72.45 | 71.58 | 72.00 | 72,013 | -0.17(-0.24%) |
Aug 16, 2024 | 71.43 | 73.49 | 71.43 | 72.17 | 37,042 | +0.74(+1.04%) |
Aug 15, 2024 | 70.98 | 72.88 | 70.77 | 71.43 | 67,566 | +2.16(+3.12%) |
Aug 14, 2024 | 70.52 | 70.52 | 68.69 | 69.27 | 36,713 | -1.06(-1.51%) |
Aug 13, 2024 | 69.36 | 70.43 | 68.39 | 70.33 | 51,616 | +1.26(+1.82%) |
Aug 12, 2024 | 70.55 | 70.89 | 68.75 | 69.07 | 34,668 | -1.04(-1.48%) |
Aug 09, 2024 | 70.19 | 70.59 | 69.31 | 70.11 | 49,513 | -0.34(-0.48%) |
Aug 08, 2024 | 70.42 | 71.14 | 69.77 | 70.45 | 35,087 | +0.80(+1.15%) |
Aug 07, 2024 | 71.02 | 72.02 | 69.08 | 69.65 | 50,875 | -0.59(-0.84%) |
Aug 06, 2024 | 69.38 | 71.27 | 68.89 | 70.24 | 94,348 | +0.86(+1.24%) |
Aug 05, 2024 | 68.09 | 70.20 | 67.28 | 69.38 | 94,805 | -2.11(-2.95%) |
Aug 02, 2024 | 70.98 | 72.29 | 69.87 | 71.49 | 82,296 | -2.00(-2.72%) |
Aug 01, 2024 | 76.45 | 76.53 | 72.94 | 73.49 | 99,932 | -2.95(-3.86%) |
Jul 31, 2024 | 77.08 | 79.61 | 75.12 | 76.44 | 136,092 | -0.64(-0.83%) |
Jul 30, 2024 | 75.99 | 77.54 | 75.82 | 77.08 | 97,197 | +1.62(+2.15%) |
Jul 29, 2024 | 76.50 | 76.75 | 74.50 | 75.46 | 75,873 | -0.49(-0.65%) |
Jul 26, 2024 | 76.28 | 76.97 | 74.02 | 75.95 | 114,655 | +0.89(+1.19%) |
Jul 25, 2024 | 72.48 | 75.71 | 69.60 | 75.06 | 179,651 | +4.82(+6.86%) |
Jul 24, 2024 | 71.31 | 72.30 | 69.90 | 70.24 | 83,021 | -1.76(-2.44%) |
Jul 23, 2024 | 69.35 | 72.41 | 69.19 | 72.00 | 80,628 | +2.30(+3.30%) |
Jul 22, 2024 | 68.14 | 70.19 | 67.34 | 69.70 | 64,038 | +1.57(+2.30%) |
Jul 19, 2024 | 67.75 | 69.45 | 66.80 | 68.13 | 180,321 | +0.14(+0.21%) |
Jul 18, 2024 | 68.45 | 69.91 | 66.62 | 67.99 | 84,104 | -1.04(-1.51%) |
Jul 17, 2024 | 67.98 | 70.00 | 67.20 | 69.03 | 135,492 | +0.35(+0.51%) |
Jul 16, 2024 | 65.56 | 68.72 | 65.56 | 68.68 | 110,181 | +3.18(+4.85%) |
Jul 15, 2024 | 64.00 | 66.25 | 64.00 | 65.50 | 99,896 | +2.02(+3.18%) |
Jul 12, 2024 | 63.11 | 64.23 | 62.57 | 63.48 | 81,256 | +0.43(+0.68%) |
Jul 11, 2024 | 60.54 | 63.43 | 60.54 | 63.05 | 117,732 | +2.68(+4.44%) |
Jul 10, 2024 | 59.48 | 60.48 | 59.25 | 60.37 | 44,657 | +1.01(+1.70%) |
Jul 09, 2024 | 58.87 | 59.38 | 58.53 | 59.36 | 33,781 | +0.36(+0.61%) |
Jul 08, 2024 | 58.42 | 59.41 | 58.42 | 59.00 | 35,288 | +1.24(+2.15%) |
Jul 05, 2024 | 58.13 | 58.61 | 57.43 | 57.76 | 32,362 | -0.56(-0.96%) |
Jul 03, 2024 | 59.65 | 59.83 | 58.28 | 58.32 | 28,122 | -1.38(-2.31%) |
Jul 02, 2024 | 59.08 | 59.73 | 59.00 | 59.70 | 35,872 | +0.72(+1.22%) |