Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 80.42 | 80.52 | 79.41 | 79.78 | 3,218,665 | +0.11(+0.14%) |
Sep 25, 2024 | 80.47 | 80.83 | 79.21 | 79.67 | 3,588,606 | -0.74(-0.92%) |
Sep 24, 2024 | 81.00 | 81.64 | 80.16 | 80.41 | 3,520,383 | -0.47(-0.58%) |
Sep 23, 2024 | 80.27 | 81.14 | 79.97 | 80.88 | 3,579,709 | +0.96(+1.20%) |
Sep 20, 2024 | 79.87 | 80.68 | 79.49 | 79.92 | 5,257,810 | -0.65(-0.81%) |
Sep 19, 2024 | 80.68 | 81.24 | 79.25 | 80.57 | 4,061,756 | +2.38(+3.04%) |
Sep 18, 2024 | 78.33 | 79.75 | 77.26 | 78.19 | 4,183,593 | +0.23(+0.30%) |
Sep 17, 2024 | 77.50 | 78.00 | 76.68 | 77.96 | 3,516,166 | +0.85(+1.10%) |
Sep 16, 2024 | 77.08 | 77.46 | 76.13 | 77.11 | 3,970,472 | +0.60(+0.78%) |
Sep 13, 2024 | 75.89 | 77.48 | 75.64 | 76.51 | 5,091,894 | +1.14(+1.51%) |
Sep 12, 2024 | 73.44 | 75.51 | 73.19 | 75.37 | 4,624,141 | +1.70(+2.31%) |
Sep 11, 2024 | 71.76 | 74.07 | 70.37 | 73.67 | 5,269,028 | +1.84(+2.56%) |
Sep 10, 2024 | 71.39 | 72.09 | 71.00 | 71.83 | 3,076,814 | +1.10(+1.56%) |
Sep 09, 2024 | 70.21 | 71.42 | 69.79 | 70.73 | 2,910,363 | +1.25(+1.80%) |
Sep 06, 2024 | 69.61 | 71.24 | 68.97 | 69.48 | 4,182,644 | +0.44(+0.64%) |
Sep 05, 2024 | 69.12 | 69.73 | 68.31 | 69.04 | 2,535,809 | -0.07(-0.10%) |
Sep 04, 2024 | 69.86 | 70.00 | 68.60 | 69.11 | 3,004,380 | -0.95(-1.36%) |
Sep 03, 2024 | 72.84 | 73.06 | 69.81 | 70.06 | 2,988,847 | -2.72(-3.74%) |
Aug 30, 2024 | 71.67 | 73.04 | 71.43 | 72.78 | 3,251,054 | +1.69(+2.38%) |
Aug 29, 2024 | 71.60 | 72.14 | 70.64 | 71.09 | 2,671,985 | -0.02(-0.03%) |
Aug 28, 2024 | 71.70 | 72.22 | 70.81 | 71.11 | 2,228,216 | -0.65(-0.91%) |
Aug 27, 2024 | 71.29 | 71.83 | 70.90 | 71.76 | 1,997,073 | +0.06(+0.08%) |
Aug 26, 2024 | 71.59 | 72.27 | 71.51 | 71.70 | 3,803,921 | +0.45(+0.63%) |
Aug 23, 2024 | 70.32 | 71.52 | 70.00 | 71.25 | 2,509,712 | +1.67(+2.40%) |
Aug 22, 2024 | 69.58 | 69.97 | 69.06 | 69.58 | 1,970,716 | -0.08(-0.11%) |
Aug 21, 2024 | 68.86 | 69.94 | 68.86 | 69.66 | 2,671,335 | +1.10(+1.60%) |
Aug 20, 2024 | 68.67 | 69.07 | 68.15 | 68.56 | 2,136,588 | -0.08(-0.12%) |
Aug 19, 2024 | 67.44 | 68.80 | 67.44 | 68.64 | 2,626,966 | +1.26(+1.87%) |
Aug 16, 2024 | 68.31 | 68.86 | 67.33 | 67.38 | 3,675,721 | -1.02(-1.49%) |
Aug 15, 2024 | 67.03 | 68.72 | 67.03 | 68.40 | 5,329,429 | +2.72(+4.14%) |
Aug 14, 2024 | 65.65 | 66.08 | 65.15 | 65.68 | 3,502,554 | +0.21(+0.32%) |
Aug 13, 2024 | 64.92 | 65.53 | 64.53 | 65.47 | 2,180,806 | +1.18(+1.84%) |
Aug 12, 2024 | 64.43 | 64.80 | 63.51 | 64.29 | 1,996,968 | -0.09(-0.14%) |
Aug 09, 2024 | 64.37 | 65.00 | 63.91 | 64.38 | 2,339,902 | -0.10(-0.16%) |
Aug 08, 2024 | 63.88 | 64.81 | 63.42 | 64.48 | 2,820,306 | +1.37(+2.17%) |
Aug 07, 2024 | 65.00 | 65.55 | 62.90 | 63.11 | 3,040,869 | -1.03(-1.61%) |
Aug 06, 2024 | 63.24 | 65.15 | 63.04 | 64.14 | 3,673,170 | +0.59(+0.93%) |
Aug 05, 2024 | 61.50 | 63.62 | 61.21 | 63.55 | 5,120,991 | -0.44(-0.69%) |
Aug 02, 2024 | 64.54 | 65.07 | 62.60 | 63.99 | 3,562,554 | -2.07(-3.13%) |
Aug 01, 2024 | 67.91 | 68.44 | 65.44 | 66.06 | 3,213,521 | -2.05(-3.01%) |
Jul 31, 2024 | 68.93 | 69.49 | 67.66 | 68.11 | 3,509,549 | +0.68(+1.01%) |
Jul 30, 2024 | 67.90 | 68.38 | 67.02 | 67.43 | 2,606,929 | -0.19(-0.28%) |
Jul 29, 2024 | 67.28 | 67.80 | 66.34 | 67.62 | 3,624,626 | +0.85(+1.27%) |
Jul 26, 2024 | 65.80 | 67.78 | 65.58 | 66.77 | 4,351,537 | +1.94(+2.99%) |
Jul 25, 2024 | 64.54 | 66.44 | 62.51 | 64.83 | 7,590,706 | -1.16(-1.76%) |
Jul 24, 2024 | 67.47 | 67.82 | 65.82 | 65.99 | 4,619,372 | -2.28(-3.34%) |
Jul 23, 2024 | 67.82 | 69.90 | 67.56 | 68.27 | 4,619,097 | +0.27(+0.40%) |
Jul 22, 2024 | 67.05 | 68.03 | 66.57 | 68.00 | 2,999,811 | +1.76(+2.66%) |
Jul 19, 2024 | 67.31 | 67.64 | 66.02 | 66.24 | 2,822,409 | -0.81(-1.21%) |
Jul 18, 2024 | 67.56 | 68.84 | 65.74 | 67.05 | 3,961,291 | -0.53(-0.78%) |
Jul 17, 2024 | 69.08 | 69.42 | 67.56 | 67.58 | 5,157,565 | -2.30(-3.29%) |
Jul 16, 2024 | 67.77 | 70.09 | 67.70 | 69.88 | 4,893,554 | +2.52(+3.74%) |
Jul 15, 2024 | 67.25 | 67.70 | 66.24 | 67.36 | 3,941,651 | +1.36(+2.06%) |
Jul 12, 2024 | 66.77 | 66.99 | 65.97 | 66.00 | 3,043,724 | -0.41(-0.62%) |
Jul 11, 2024 | 64.58 | 66.92 | 64.07 | 66.41 | 4,800,340 | +2.81(+4.42%) |
Jul 10, 2024 | 62.52 | 63.72 | 62.29 | 63.60 | 2,560,949 | +1.31(+2.10%) |
Jul 09, 2024 | 63.09 | 63.43 | 62.02 | 62.29 | 2,658,574 | -0.84(-1.33%) |
Jul 08, 2024 | 63.47 | 64.22 | 62.85 | 63.13 | 2,123,642 | -0.11(-0.17%) |
Jul 05, 2024 | 63.58 | 63.69 | 62.47 | 63.24 | 1,994,914 | -0.22(-0.35%) |
Jul 03, 2024 | 62.83 | 63.56 | 62.45 | 63.46 | 1,564,636 | +0.63(+1.00%) |
Jul 02, 2024 | 61.88 | 63.08 | 61.76 | 62.83 | 3,241,813 | +0.93(+1.50%) |