Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 75.96 | 76.28 | 75.77 | 75.96 | 40,789 | +0.29(+0.38%) |
Sep 26, 2024 | 75.49 | 75.80 | 75.41 | 75.67 | 13,826 | +0.58(+0.77%) |
Sep 25, 2024 | 75.76 | 75.76 | 74.99 | 75.09 | 10,165 | -0.83(-1.09%) |
Sep 24, 2024 | 76.02 | 76.06 | 75.80 | 75.92 | 9,263 | +0.06(+0.08%) |
Sep 23, 2024 | 75.66 | 75.88 | 75.59 | 75.86 | 7,608 | +0.45(+0.59%) |
Sep 20, 2024 | 75.39 | 75.44 | 75.11 | 75.41 | 12,187 | -0.35(-0.46%) |
Sep 19, 2024 | 76.00 | 76.00 | 75.61 | 75.77 | 14,372 | +0.93(+1.25%) |
Sep 18, 2024 | 75.06 | 75.56 | 74.78 | 74.83 | 9,698 | -0.07(-0.09%) |
Sep 17, 2024 | 75.02 | 75.35 | 74.80 | 74.90 | 18,755 | +0.15(+0.20%) |
Sep 16, 2024 | 74.51 | 74.80 | 74.49 | 74.75 | 20,318 | +0.54(+0.73%) |
Sep 13, 2024 | 73.78 | 74.34 | 73.78 | 74.21 | 14,095 | +0.81(+1.11%) |
Sep 12, 2024 | 73.03 | 73.47 | 72.97 | 73.40 | 6,949 | +0.41(+0.57%) |
Sep 11, 2024 | 72.50 | 72.99 | 71.43 | 72.99 | 11,636 | +0.24(+0.33%) |
Sep 10, 2024 | 72.60 | 72.76 | 72.24 | 72.75 | 16,818 | -0.02(-0.03%) |
Sep 09, 2024 | 72.43 | 73.05 | 72.43 | 72.77 | 13,430 | +0.75(+1.04%) |
Sep 06, 2024 | 72.95 | 73.23 | 71.96 | 72.02 | 7,826 | -0.79(-1.08%) |
Sep 05, 2024 | 73.35 | 73.35 | 72.60 | 72.81 | 7,382 | -0.52(-0.70%) |
Sep 04, 2024 | 73.39 | 73.65 | 73.07 | 73.32 | 11,695 | -0.09(-0.12%) |
Sep 03, 2024 | 74.31 | 74.32 | 73.33 | 73.41 | 29,934 | -1.19(-1.60%) |
Aug 30, 2024 | 74.39 | 74.63 | 73.86 | 74.60 | 73,389 | +0.58(+0.78%) |
Aug 29, 2024 | 74.10 | 74.57 | 73.95 | 74.02 | 10,554 | +0.22(+0.29%) |
Aug 28, 2024 | 74.00 | 74.09 | 73.51 | 73.81 | 14,006 | -0.26(-0.35%) |
Aug 27, 2024 | 73.90 | 74.14 | 73.84 | 74.07 | 32,819 | -0.03(-0.04%) |
Aug 26, 2024 | 74.52 | 74.69 | 74.10 | 74.10 | 9,303 | -0.14(-0.19%) |
Aug 23, 2024 | 73.68 | 74.33 | 73.43 | 74.24 | 42,582 | +1.10(+1.51%) |
Aug 22, 2024 | 73.50 | 73.58 | 73.13 | 73.14 | 12,901 | -0.25(-0.34%) |
Aug 21, 2024 | 73.00 | 73.43 | 72.99 | 73.39 | 54,800 | +0.62(+0.85%) |
Aug 20, 2024 | 73.07 | 73.07 | 72.60 | 72.77 | 713,567 | -0.32(-0.44%) |
Aug 19, 2024 | 72.62 | 73.09 | 72.62 | 73.09 | 17,528 | +0.57(+0.78%) |
Aug 16, 2024 | 72.13 | 72.60 | 72.13 | 72.52 | 17,090 | +0.14(+0.19%) |
Aug 15, 2024 | 72.08 | 72.46 | 71.94 | 72.38 | 11,330 | +0.97(+1.35%) |
Aug 14, 2024 | 71.29 | 71.52 | 71.15 | 71.41 | 11,430 | +0.20(+0.29%) |
Aug 13, 2024 | 70.70 | 71.21 | 70.45 | 71.21 | 10,519 | +0.94(+1.34%) |
Aug 12, 2024 | 70.73 | 70.73 | 70.24 | 70.27 | 7,058 | -0.37(-0.52%) |
Aug 09, 2024 | 70.53 | 70.72 | 70.32 | 70.64 | 5,262 | +0.09(+0.12%) |
Aug 08, 2024 | 69.47 | 70.56 | 69.47 | 70.56 | 12,468 | +1.46(+2.11%) |
Aug 07, 2024 | 70.11 | 70.67 | 69.10 | 69.10 | 12,044 | -0.50(-0.72%) |
Aug 06, 2024 | 69.03 | 70.41 | 68.83 | 69.60 | 18,351 | +0.81(+1.17%) |
Aug 05, 2024 | 68.36 | 69.33 | 68.33 | 68.79 | 35,405 | -1.70(-2.41%) |
Aug 02, 2024 | 71.33 | 71.33 | 69.79 | 70.49 | 29,493 | -1.48(-2.05%) |
Aug 01, 2024 | 73.12 | 73.12 | 71.56 | 71.97 | 10,685 | -0.96(-1.32%) |
Jul 31, 2024 | 73.05 | 73.47 | 72.78 | 72.93 | 10,505 | +0.27(+0.38%) |
Jul 30, 2024 | 72.52 | 72.82 | 72.25 | 72.66 | 38,905 | +0.32(+0.44%) |
Jul 29, 2024 | 72.44 | 72.46 | 72.00 | 72.34 | 15,691 | +0.16(+0.22%) |
Jul 26, 2024 | 71.92 | 72.42 | 71.84 | 72.18 | 12,855 | +0.86(+1.20%) |
Jul 25, 2024 | 71.14 | 72.22 | 71.14 | 71.32 | 15,020 | +0.08(+0.11%) |
Jul 24, 2024 | 72.12 | 72.20 | 71.24 | 71.24 | 20,987 | -1.05(-1.45%) |
Jul 23, 2024 | 72.48 | 72.65 | 72.29 | 72.29 | 15,850 | -0.29(-0.40%) |
Jul 22, 2024 | 72.23 | 72.60 | 71.91 | 72.58 | 16,438 | +0.75(+1.04%) |
Jul 19, 2024 | 72.30 | 72.30 | 71.79 | 71.83 | 9,349 | -0.50(-0.69%) |
Jul 18, 2024 | 72.89 | 73.48 | 72.17 | 72.33 | 16,570 | -0.55(-0.75%) |
Jul 17, 2024 | 72.94 | 73.50 | 72.88 | 72.88 | 18,129 | -0.62(-0.84%) |
Jul 16, 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 25,335 | +1.34(+1.86%) |
Jul 15, 2024 | 72.22 | 72.59 | 72.04 | 72.16 | 18,247 | +0.14(+0.19%) |
Jul 12, 2024 | 71.64 | 72.31 | 71.64 | 72.02 | 10,303 | +0.65(+0.92%) |
Jul 11, 2024 | 70.79 | 71.39 | 70.74 | 71.37 | 9,040 | +1.03(+1.47%) |
Jul 10, 2024 | 69.86 | 70.34 | 69.77 | 70.34 | 13,262 | +0.57(+0.81%) |
Jul 09, 2024 | 70.00 | 70.13 | 69.77 | 69.77 | 20,035 | -0.23(-0.33%) |
Jul 08, 2024 | 70.03 | 70.23 | 69.83 | 70.01 | 11,933 | +0.11(+0.16%) |
Jul 05, 2024 | 69.86 | 69.95 | 69.60 | 69.90 | 9,330 | -0.05(-0.07%) |
Jul 03, 2024 | 70.10 | 70.20 | 69.89 | 69.95 | 9,989 | +0.10(+0.14%) |
Jul 02, 2024 | 69.54 | 69.87 | 69.53 | 69.85 | 16,399 | +0.21(+0.30%) |