Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 79.01 | 79.84 | 78.80 | 79.27 | 78,194 | +0.35(+0.44%) |
Sep 27, 2024 | 79.44 | 79.94 | 78.69 | 78.92 | 102,323 | -0.02(-0.03%) |
Sep 26, 2024 | 77.69 | 79.09 | 77.60 | 78.94 | 103,758 | +2.02(+2.63%) |
Sep 25, 2024 | 77.67 | 78.01 | 76.82 | 76.92 | 188,996 | -0.44(-0.57%) |
Sep 24, 2024 | 76.53 | 78.00 | 76.30 | 77.36 | 111,483 | +0.90(+1.18%) |
Sep 23, 2024 | 76.68 | 76.79 | 75.51 | 76.46 | 101,359 | +0.20(+0.26%) |
Sep 20, 2024 | 76.36 | 77.28 | 75.35 | 76.26 | 1,349,469 | -0.39(-0.51%) |
Sep 19, 2024 | 77.74 | 77.89 | 75.87 | 76.65 | 139,155 | +0.19(+0.25%) |
Sep 18, 2024 | 75.98 | 78.16 | 75.27 | 76.46 | 141,398 | +0.25(+0.33%) |
Sep 17, 2024 | 75.45 | 76.84 | 75.45 | 76.21 | 160,400 | +1.23(+1.64%) |
Sep 16, 2024 | 75.75 | 75.84 | 74.00 | 74.98 | 210,102 | -0.38(-0.50%) |
Sep 13, 2024 | 74.96 | 75.86 | 73.84 | 75.36 | 90,680 | +0.52(+0.69%) |
Sep 12, 2024 | 74.84 | 75.21 | 74.37 | 74.84 | 51,222 | +0.52(+0.70%) |
Sep 11, 2024 | 74.33 | 74.54 | 72.98 | 74.32 | 73,593 | -0.50(-0.67%) |
Sep 10, 2024 | 75.37 | 75.37 | 74.16 | 74.82 | 66,355 | -0.77(-1.02%) |
Sep 09, 2024 | 75.09 | 76.55 | 74.85 | 75.59 | 103,256 | +0.37(+0.49%) |
Sep 06, 2024 | 75.56 | 75.86 | 74.70 | 75.22 | 58,235 | -0.21(-0.28%) |
Sep 05, 2024 | 75.65 | 75.99 | 74.72 | 75.43 | 88,926 | +0.16(+0.21%) |
Sep 04, 2024 | 74.57 | 76.20 | 74.57 | 75.27 | 188,553 | +0.53(+0.71%) |
Sep 03, 2024 | 75.09 | 76.11 | 74.47 | 74.74 | 101,995 | -1.18(-1.55%) |
Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75,568 | +0.54(+0.72%) |
Aug 29, 2024 | 75.66 | 77.47 | 75.14 | 75.38 | 101,253 | -0.18(-0.24%) |
Aug 28, 2024 | 74.40 | 75.56 | 73.66 | 75.56 | 105,769 | +1.38(+1.86%) |
Aug 27, 2024 | 74.41 | 74.53 | 73.88 | 74.18 | 39,248 | -0.35(-0.47%) |
Aug 26, 2024 | 74.99 | 75.23 | 74.30 | 74.53 | 94,122 | +0.29(+0.39%) |
Aug 23, 2024 | 73.73 | 74.83 | 73.30 | 74.24 | 135,880 | +1.07(+1.46%) |
Aug 22, 2024 | 75.19 | 75.19 | 72.18 | 73.17 | 250,052 | -2.19(-2.91%) |
Aug 21, 2024 | 74.55 | 75.45 | 74.55 | 75.36 | 56,573 | +0.84(+1.13%) |
Aug 20, 2024 | 74.80 | 75.13 | 73.90 | 74.52 | 102,807 | +0.01(+0.01%) |
Aug 19, 2024 | 74.72 | 75.25 | 74.30 | 74.51 | 52,941 | -0.34(-0.45%) |
Aug 16, 2024 | 74.40 | 75.21 | 73.88 | 74.85 | 75,899 | +0.50(+0.67%) |
Aug 15, 2024 | 74.15 | 74.83 | 73.85 | 74.35 | 55,688 | +1.37(+1.88%) |
Aug 14, 2024 | 73.53 | 73.78 | 72.41 | 72.98 | 69,349 | -0.69(-0.94%) |
Aug 13, 2024 | 72.94 | 74.14 | 72.54 | 73.67 | 107,052 | +0.94(+1.29%) |
Aug 12, 2024 | 73.25 | 73.71 | 72.11 | 72.73 | 85,009 | -0.38(-0.52%) |
Aug 09, 2024 | 73.18 | 73.41 | 72.64 | 73.11 | 56,791 | -0.53(-0.72%) |
Aug 08, 2024 | 72.58 | 73.73 | 72.31 | 73.64 | 53,216 | +1.46(+2.02%) |
Aug 07, 2024 | 72.56 | 73.05 | 71.65 | 72.18 | 62,116 | +0.12(+0.17%) |
Aug 06, 2024 | 70.73 | 72.83 | 70.56 | 72.06 | 75,005 | +1.14(+1.61%) |
Aug 05, 2024 | 70.68 | 71.51 | 70.02 | 70.92 | 132,652 | -2.09(-2.86%) |
Aug 02, 2024 | 72.90 | 73.47 | 71.09 | 73.01 | 132,655 | -1.73(-2.31%) |