Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 75.24 | 76.31 | 74.25 | 75.22 | 217,262 | +1.01(+1.36%) |
Sep 26, 2024 | 76.00 | 76.70 | 73.80 | 74.21 | 295,936 | -1.02(-1.36%) |
Sep 25, 2024 | 77.52 | 77.52 | 75.14 | 75.23 | 286,714 | -2.19(-2.83%) |
Sep 24, 2024 | 77.64 | 77.81 | 76.23 | 77.42 | 262,044 | -0.21(-0.27%) |
Sep 23, 2024 | 76.00 | 77.83 | 75.35 | 77.63 | 376,617 | +2.33(+3.09%) |
Sep 20, 2024 | 74.89 | 75.69 | 74.32 | 75.30 | 1,358,554 | +0.31(+0.41%) |
Sep 19, 2024 | 75.27 | 75.27 | 73.95 | 74.99 | 311,830 | +1.42(+1.93%) |
Sep 18, 2024 | 73.86 | 74.50 | 72.79 | 73.57 | 438,246 | -0.06(-0.08%) |
Sep 17, 2024 | 74.14 | 74.99 | 73.54 | 73.63 | 320,521 | +0.13(+0.18%) |
Sep 16, 2024 | 72.82 | 73.91 | 72.82 | 73.50 | 287,850 | +0.64(+0.88%) |
Sep 13, 2024 | 72.97 | 73.64 | 72.39 | 72.86 | 413,551 | +0.77(+1.07%) |
Sep 12, 2024 | 71.07 | 72.75 | 71.07 | 72.09 | 235,417 | +1.25(+1.76%) |
Sep 11, 2024 | 69.06 | 71.24 | 68.60 | 70.84 | 550,829 | +1.20(+1.72%) |
Sep 10, 2024 | 70.06 | 70.42 | 69.16 | 69.64 | 288,787 | -0.42(-0.60%) |
Sep 09, 2024 | 69.40 | 71.05 | 68.69 | 70.06 | 387,225 | +0.27(+0.39%) |
Sep 06, 2024 | 72.19 | 72.46 | 69.77 | 69.79 | 480,207 | -2.26(-3.14%) |
Sep 05, 2024 | 73.30 | 73.30 | 71.72 | 72.05 | 362,244 | -1.60(-2.17%) |
Sep 04, 2024 | 73.27 | 74.52 | 73.06 | 73.65 | 421,829 | +0.26(+0.35%) |
Sep 03, 2024 | 74.72 | 75.39 | 73.09 | 73.39 | 478,410 | -2.32(-3.06%) |
Aug 30, 2024 | 75.50 | 76.43 | 75.24 | 75.71 | 368,744 | +0.21(+0.28%) |
Aug 29, 2024 | 75.93 | 76.44 | 74.93 | 75.50 | 333,248 | +0.03(+0.04%) |
Aug 28, 2024 | 75.40 | 76.25 | 74.96 | 75.47 | 440,174 | -0.08(-0.11%) |
Aug 27, 2024 | 74.98 | 75.91 | 72.74 | 75.55 | 369,301 | -0.21(-0.28%) |
Aug 26, 2024 | 75.83 | 76.33 | 74.90 | 75.76 | 436,104 | +0.41(+0.54%) |
Aug 23, 2024 | 74.08 | 75.66 | 73.80 | 75.35 | 395,890 | +1.47(+1.99%) |
Aug 22, 2024 | 73.42 | 74.48 | 73.12 | 73.88 | 291,762 | +0.50(+0.68%) |
Aug 21, 2024 | 72.01 | 74.47 | 71.40 | 73.38 | 405,121 | +1.47(+2.04%) |
Aug 20, 2024 | 71.66 | 72.16 | 71.28 | 71.91 | 261,823 | +0.22(+0.31%) |
Aug 19, 2024 | 72.67 | 72.80 | 71.25 | 71.69 | 363,686 | -1.24(-1.70%) |
Aug 16, 2024 | 73.05 | 73.71 | 72.47 | 72.93 | 330,737 | -0.21(-0.29%) |
Aug 15, 2024 | 75.63 | 76.02 | 73.14 | 73.14 | 408,189 | -0.90(-1.22%) |
Aug 14, 2024 | 73.38 | 74.38 | 72.64 | 74.04 | 322,552 | +0.93(+1.27%) |
Aug 13, 2024 | 71.91 | 74.28 | 71.72 | 73.11 | 528,648 | +1.65(+2.31%) |
Aug 12, 2024 | 71.66 | 72.78 | 70.88 | 71.46 | 393,572 | -0.61(-0.85%) |
Aug 09, 2024 | 71.49 | 72.45 | 70.50 | 72.07 | 365,472 | +0.56(+0.78%) |
Aug 08, 2024 | 68.98 | 71.93 | 68.64 | 71.51 | 654,870 | +3.26(+4.78%) |
Aug 07, 2024 | 76.02 | 76.42 | 67.30 | 68.25 | 954,014 | -6.46(-8.65%) |
Aug 06, 2024 | 73.73 | 75.36 | 72.73 | 74.71 | 863,575 | +1.06(+1.44%) |
Aug 05, 2024 | 72.00 | 74.19 | 71.50 | 73.65 | 562,795 | -2.02(-2.67%) |
Aug 02, 2024 | 75.13 | 76.32 | 74.53 | 75.67 | 386,320 | -1.32(-1.71%) |
Aug 01, 2024 | 78.55 | 78.99 | 76.25 | 76.99 | 458,014 | -1.42(-1.81%) |
Jul 31, 2024 | 78.26 | 79.20 | 77.00 | 78.41 | 510,095 | +0.17(+0.22%) |
Jul 30, 2024 | 79.05 | 80.17 | 78.05 | 78.24 | 417,249 | -0.49(-0.62%) |
Jul 29, 2024 | 79.30 | 79.81 | 78.05 | 78.73 | 358,734 | -0.08(-0.10%) |
Jul 26, 2024 | 78.28 | 79.28 | 78.23 | 78.81 | 420,521 | +1.80(+2.34%) |
Jul 25, 2024 | 79.25 | 79.67 | 76.86 | 77.01 | 706,184 | -1.90(-2.41%) |
Jul 24, 2024 | 79.04 | 80.05 | 77.52 | 78.91 | 384,020 | -0.41(-0.52%) |
Jul 23, 2024 | 78.20 | 80.18 | 78.20 | 79.32 | 425,921 | +1.04(+1.33%) |
Jul 22, 2024 | 77.35 | 78.83 | 76.90 | 78.28 | 440,762 | +1.39(+1.81%) |
Jul 19, 2024 | 77.90 | 78.10 | 76.86 | 76.89 | 376,997 | -1.14(-1.46%) |
Jul 18, 2024 | 78.05 | 79.84 | 77.66 | 78.03 | 370,027 | +0.00(+0.00%) |
Jul 17, 2024 | 77.10 | 79.72 | 77.10 | 78.03 | 653,969 | +0.78(+1.01%) |
Jul 16, 2024 | 76.00 | 78.42 | 76.00 | 77.25 | 677,717 | +2.15(+2.86%) |
Jul 15, 2024 | 76.91 | 77.87 | 74.50 | 75.10 | 853,248 | +4.02(+5.66%) |
Jul 12, 2024 | 70.00 | 71.71 | 70.00 | 71.08 | 262,586 | +1.34(+1.92%) |
Jul 11, 2024 | 68.55 | 69.83 | 68.17 | 69.74 | 325,735 | +2.08(+3.07%) |
Jul 10, 2024 | 67.42 | 67.80 | 67.00 | 67.66 | 238,269 | +0.58(+0.86%) |
Jul 09, 2024 | 68.03 | 68.62 | 66.90 | 67.08 | 315,046 | -1.12(-1.64%) |
Jul 08, 2024 | 68.33 | 69.14 | 68.06 | 68.20 | 289,722 | +0.16(+0.24%) |
Jul 05, 2024 | 67.88 | 68.56 | 67.69 | 68.04 | 337,231 | +0.04(+0.06%) |
Jul 03, 2024 | 67.82 | 68.41 | 67.25 | 68.00 | 321,280 | +0.57(+0.85%) |
Jul 02, 2024 | 67.40 | 68.06 | 67.23 | 67.43 | 376,452 | +0.16(+0.24%) |