Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.10 | 74.64 | 74.02 | 74.48 | 1,388,847 | +0.63(+0.85%) |
Sep 25, 2024 | 74.77 | 74.84 | 73.51 | 73.85 | 1,029,974 | -0.98(-1.31%) |
Sep 24, 2024 | 75.19 | 75.48 | 74.52 | 74.83 | 1,971,241 | -0.44(-0.58%) |
Sep 23, 2024 | 75.82 | 76.18 | 75.10 | 75.27 | 1,112,711 | -0.26(-0.34%) |
Sep 20, 2024 | 76.34 | 76.34 | 75.36 | 75.53 | 2,687,506 | -0.93(-1.22%) |
Sep 19, 2024 | 76.70 | 76.94 | 75.94 | 76.46 | 1,756,535 | +1.10(+1.46%) |
Sep 18, 2024 | 75.54 | 76.69 | 74.31 | 75.36 | 1,692,376 | -0.17(-0.23%) |
Sep 17, 2024 | 75.72 | 75.86 | 75.16 | 75.53 | 1,316,048 | +0.02(+0.03%) |
Sep 16, 2024 | 74.66 | 75.67 | 74.66 | 75.51 | 1,310,449 | +0.77(+1.03%) |
Sep 13, 2024 | 74.73 | 74.80 | 74.14 | 74.74 | 931,771 | +1.04(+1.41%) |
Sep 12, 2024 | 73.20 | 73.76 | 72.71 | 73.70 | 856,443 | +0.87(+1.19%) |
Sep 11, 2024 | 73.11 | 73.11 | 71.40 | 72.83 | 800,816 | -0.60(-0.82%) |
Sep 10, 2024 | 72.72 | 73.55 | 72.31 | 73.43 | 912,875 | +0.71(+0.98%) |
Sep 09, 2024 | 72.36 | 73.06 | 72.19 | 72.72 | 750,504 | +0.62(+0.86%) |
Sep 06, 2024 | 73.07 | 73.55 | 71.96 | 72.10 | 1,057,855 | -0.87(-1.19%) |
Sep 05, 2024 | 74.29 | 74.48 | 72.65 | 72.97 | 1,235,084 | -1.11(-1.50%) |
Sep 04, 2024 | 73.79 | 74.55 | 73.53 | 74.08 | 875,203 | +0.27(+0.37%) |
Sep 03, 2024 | 74.24 | 74.94 | 73.48 | 73.81 | 698,465 | -1.28(-1.70%) |
Aug 30, 2024 | 74.50 | 75.10 | 74.08 | 75.09 | 1,036,031 | +0.94(+1.27%) |
Aug 29, 2024 | 74.24 | 75.06 | 73.94 | 74.15 | 900,321 | -0.09(-0.12%) |
Aug 28, 2024 | 74.08 | 74.69 | 73.53 | 74.24 | 642,241 | -0.04(-0.05%) |
Aug 27, 2024 | 73.91 | 74.42 | 73.77 | 74.28 | 566,718 | +0.10(+0.13%) |
Aug 26, 2024 | 74.16 | 74.94 | 74.08 | 74.18 | 850,725 | +0.15(+0.20%) |
Aug 23, 2024 | 73.68 | 74.05 | 73.35 | 74.03 | 833,274 | +0.63(+0.86%) |
Aug 22, 2024 | 73.57 | 73.85 | 73.28 | 73.40 | 828,488 | -0.12(-0.16%) |
Aug 21, 2024 | 73.00 | 73.53 | 72.79 | 73.52 | 1,547,549 | +0.71(+0.98%) |
Aug 20, 2024 | 73.16 | 73.16 | 72.67 | 72.81 | 774,373 | -0.46(-0.63%) |
Aug 19, 2024 | 72.79 | 73.27 | 72.52 | 73.27 | 664,911 | +0.58(+0.80%) |
Aug 16, 2024 | 72.03 | 72.70 | 71.79 | 72.69 | 1,068,643 | +0.29(+0.40%) |
Aug 15, 2024 | 71.69 | 72.71 | 71.61 | 72.40 | 967,723 | +1.00(+1.40%) |
Aug 14, 2024 | 70.85 | 71.42 | 70.44 | 71.40 | 656,088 | +0.34(+0.48%) |
Aug 13, 2024 | 70.86 | 71.39 | 70.12 | 71.06 | 842,839 | +0.53(+0.75%) |
Aug 12, 2024 | 70.68 | 70.85 | 70.34 | 70.53 | 913,705 | -0.15(-0.21%) |
Aug 09, 2024 | 70.08 | 70.80 | 69.59 | 70.68 | 915,129 | +0.57(+0.81%) |
Aug 08, 2024 | 69.80 | 70.58 | 69.65 | 70.11 | 859,558 | +0.46(+0.66%) |
Aug 07, 2024 | 70.16 | 70.82 | 69.44 | 69.65 | 1,279,846 | +0.32(+0.46%) |
Aug 06, 2024 | 69.26 | 70.75 | 69.12 | 69.33 | 1,291,955 | +0.07(+0.10%) |
Aug 05, 2024 | 69.25 | 70.09 | 68.51 | 69.26 | 1,164,847 | -2.33(-3.25%) |
Aug 02, 2024 | 71.44 | 72.27 | 70.89 | 71.59 | 1,242,230 | -0.58(-0.80%) |
Aug 01, 2024 | 72.92 | 73.55 | 71.34 | 72.17 | 1,759,323 | -0.78(-1.07%) |
Jul 31, 2024 | 73.52 | 73.87 | 72.86 | 72.95 | 1,549,894 | -0.51(-0.69%) |
Jul 30, 2024 | 73.66 | 73.97 | 72.82 | 73.46 | 1,499,639 | -0.20(-0.27%) |
Jul 29, 2024 | 72.47 | 73.79 | 72.16 | 73.66 | 1,931,098 | +1.37(+1.90%) |
Jul 26, 2024 | 71.00 | 73.30 | 70.90 | 72.29 | 2,959,802 | +4.27(+6.28%) |
Jul 25, 2024 | 67.64 | 68.86 | 67.36 | 68.02 | 1,255,716 | +0.69(+1.02%) |
Jul 24, 2024 | 67.61 | 68.09 | 67.18 | 67.33 | 905,617 | -0.38(-0.56%) |
Jul 23, 2024 | 67.34 | 68.10 | 67.14 | 67.71 | 504,693 | +0.15(+0.22%) |
Jul 22, 2024 | 66.89 | 67.81 | 66.63 | 67.56 | 748,963 | +1.01(+1.52%) |
Jul 19, 2024 | 67.46 | 68.15 | 66.46 | 66.55 | 1,169,224 | -1.07(-1.58%) |
Jul 18, 2024 | 68.11 | 69.49 | 67.48 | 67.62 | 715,996 | -0.82(-1.20%) |
Jul 17, 2024 | 67.34 | 68.67 | 67.16 | 68.44 | 1,508,129 | +0.99(+1.47%) |
Jul 16, 2024 | 66.99 | 67.64 | 66.75 | 67.45 | 1,020,507 | +0.92(+1.38%) |
Jul 15, 2024 | 65.22 | 66.81 | 65.00 | 66.53 | 1,213,644 | +1.22(+1.87%) |
Jul 12, 2024 | 62.89 | 65.67 | 62.89 | 65.31 | 1,791,989 | +2.44(+3.88%) |
Jul 11, 2024 | 61.73 | 63.01 | 61.50 | 62.87 | 1,173,319 | +1.39(+2.26%) |
Jul 10, 2024 | 61.44 | 61.84 | 61.13 | 61.48 | 593,383 | +0.06(+0.10%) |
Jul 09, 2024 | 62.31 | 62.31 | 61.33 | 61.42 | 607,724 | -0.58(-0.94%) |
Jul 08, 2024 | 62.42 | 62.44 | 61.97 | 62.00 | 520,844 | -0.21(-0.34%) |
Jul 05, 2024 | 62.75 | 62.87 | 61.90 | 62.21 | 413,253 | -0.55(-0.88%) |
Jul 03, 2024 | 62.74 | 63.13 | 62.47 | 62.76 | 323,504 | +0.29(+0.46%) |
Jul 02, 2024 | 62.17 | 62.49 | 62.06 | 62.47 | 591,142 | +0.16(+0.26%) |