Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 76.96 | 77.70 | 76.74 | 77.61 | 5,719,983 | +0.40(+0.52%) |
Sep 27, 2024 | 76.95 | 77.70 | 76.74 | 77.21 | 3,796,466 | +0.67(+0.88%) |
Sep 26, 2024 | 76.58 | 76.93 | 75.96 | 76.54 | 3,953,511 | +0.71(+0.94%) |
Sep 25, 2024 | 75.54 | 75.95 | 75.24 | 75.83 | 5,474,029 | +0.28(+0.37%) |
Sep 24, 2024 | 75.55 | 75.98 | 75.22 | 75.55 | 5,299,610 | +0.28(+0.37%) |
Sep 23, 2024 | 75.00 | 75.81 | 74.67 | 75.27 | 7,033,583 | +1.17(+1.58%) |
Sep 20, 2024 | 73.77 | 74.21 | 73.54 | 74.10 | 7,051,338 | -0.13(-0.18%) |
Sep 19, 2024 | 74.57 | 74.59 | 73.81 | 74.23 | 4,425,894 | +1.46(+2.01%) |
Sep 18, 2024 | 72.23 | 73.97 | 72.19 | 72.77 | 3,277,784 | -0.10(-0.14%) |
Sep 17, 2024 | 72.86 | 73.15 | 72.25 | 72.87 | 3,162,982 | +0.36(+0.50%) |
Sep 16, 2024 | 73.01 | 73.39 | 72.43 | 72.51 | 2,674,622 | -0.04(-0.06%) |
Sep 13, 2024 | 71.50 | 72.96 | 71.34 | 72.55 | 4,559,216 | +1.33(+1.87%) |
Sep 12, 2024 | 70.70 | 71.23 | 69.82 | 71.22 | 4,658,667 | +0.54(+0.76%) |
Sep 11, 2024 | 70.12 | 70.96 | 68.41 | 70.68 | 4,111,007 | +0.34(+0.48%) |
Sep 10, 2024 | 70.42 | 70.53 | 69.39 | 70.34 | 4,591,582 | +1.74(+2.54%) |
Sep 09, 2024 | 68.39 | 69.13 | 68.03 | 68.60 | 4,203,245 | +0.76(+1.12%) |
Sep 06, 2024 | 69.57 | 70.32 | 67.68 | 67.84 | 4,249,130 | -1.54(-2.22%) |
Sep 05, 2024 | 70.13 | 70.91 | 68.79 | 69.38 | 3,643,071 | -0.66(-0.94%) |
Sep 04, 2024 | 70.63 | 71.10 | 69.77 | 70.04 | 3,000,704 | -0.72(-1.02%) |
Sep 03, 2024 | 72.75 | 73.06 | 70.37 | 70.76 | 2,418,060 | -2.09(-2.87%) |
Aug 30, 2024 | 71.50 | 72.96 | 71.25 | 72.85 | 2,740,163 | +1.77(+2.49%) |
Aug 29, 2024 | 71.23 | 71.92 | 70.64 | 71.08 | 5,178,217 | +0.29(+0.41%) |
Aug 28, 2024 | 71.47 | 71.55 | 70.48 | 70.79 | 4,208,479 | -0.66(-0.92%) |
Aug 27, 2024 | 71.11 | 71.51 | 70.74 | 71.45 | 3,700,397 | +0.00(+0.00%) |
Aug 26, 2024 | 71.51 | 71.78 | 71.02 | 71.45 | 4,921,186 | +0.21(+0.29%) |
Aug 23, 2024 | 71.11 | 71.56 | 70.71 | 71.24 | 6,220,348 | +0.64(+0.91%) |
Aug 22, 2024 | 70.71 | 71.02 | 70.07 | 70.60 | 3,012,820 | +0.05(+0.07%) |
Aug 21, 2024 | 70.69 | 71.06 | 70.32 | 70.55 | 5,150,602 | +0.25(+0.36%) |
Aug 20, 2024 | 70.50 | 70.69 | 70.10 | 70.30 | 1,782,595 | -0.23(-0.33%) |
Aug 19, 2024 | 69.71 | 70.64 | 69.45 | 70.53 | 2,900,403 | +1.15(+1.66%) |
Aug 16, 2024 | 69.58 | 69.85 | 69.05 | 69.38 | 3,270,771 | -0.38(-0.54%) |
Aug 15, 2024 | 69.34 | 69.96 | 68.94 | 69.76 | 4,469,369 | +1.26(+1.84%) |
Aug 14, 2024 | 68.03 | 69.03 | 68.00 | 68.50 | 4,915,333 | +0.68(+1.00%) |
Aug 13, 2024 | 67.27 | 68.34 | 67.12 | 67.82 | 3,747,443 | +1.26(+1.89%) |
Aug 12, 2024 | 67.47 | 67.80 | 66.40 | 66.56 | 6,673,711 | -1.09(-1.61%) |
Aug 09, 2024 | 67.77 | 68.06 | 66.98 | 67.65 | 2,757,183 | -0.12(-0.18%) |
Aug 08, 2024 | 66.37 | 68.05 | 66.16 | 67.77 | 7,155,588 | +2.01(+3.06%) |
Aug 07, 2024 | 67.51 | 68.69 | 65.69 | 65.76 | 4,611,504 | -0.94(-1.41%) |
Aug 06, 2024 | 65.78 | 67.72 | 65.61 | 66.70 | 3,423,585 | +0.99(+1.51%) |
Aug 05, 2024 | 65.60 | 66.12 | 64.31 | 65.71 | 6,572,638 | -1.71(-2.54%) |
Aug 02, 2024 | 69.00 | 69.08 | 66.87 | 67.42 | 10,352,892 | -2.91(-4.14%) |