Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 79.72 | 80.26 | 79.65 | 79.88 | 12,984 | +0.45(+0.57%) |
Sep 26, 2024 | 79.44 | 79.59 | 79.22 | 79.43 | 14,924 | +0.46(+0.59%) |
Sep 25, 2024 | 79.32 | 79.32 | 78.93 | 78.97 | 11,608 | -0.82(-1.03%) |
Sep 24, 2024 | 79.93 | 79.96 | 79.73 | 79.78 | 12,693 | +0.09(+0.12%) |
Sep 23, 2024 | 79.32 | 79.72 | 79.32 | 79.69 | 8,138 | +0.58(+0.73%) |
Sep 20, 2024 | 78.70 | 79.21 | 78.70 | 79.11 | 11,436 | -0.07(-0.08%) |
Sep 19, 2024 | 79.26 | 79.33 | 78.84 | 79.18 | 9,365 | +1.15(+1.47%) |
Sep 18, 2024 | 78.09 | 78.70 | 77.94 | 78.03 | 40,040 | +0.07(+0.09%) |
Sep 17, 2024 | 77.55 | 78.23 | 77.55 | 77.96 | 7,483 | +0.58(+0.75%) |
Sep 16, 2024 | 76.91 | 77.40 | 76.91 | 77.38 | 18,187 | +0.87(+1.13%) |
Sep 13, 2024 | 75.92 | 76.70 | 75.92 | 76.52 | 19,054 | +0.91(+1.20%) |
Sep 12, 2024 | 75.05 | 75.64 | 74.89 | 75.61 | 10,755 | +0.67(+0.89%) |
Sep 11, 2024 | 74.73 | 74.94 | 73.58 | 74.94 | 9,767 | +0.14(+0.18%) |
Sep 10, 2024 | 74.98 | 74.98 | 74.44 | 74.80 | 9,950 | -0.48(-0.64%) |
Sep 09, 2024 | 75.13 | 75.73 | 75.13 | 75.28 | 12,528 | +0.53(+0.71%) |
Sep 06, 2024 | 75.99 | 76.00 | 74.73 | 74.75 | 9,995 | -1.10(-1.46%) |
Sep 05, 2024 | 76.86 | 76.86 | 75.73 | 75.86 | 31,664 | -0.71(-0.92%) |
Sep 04, 2024 | 76.78 | 77.12 | 76.39 | 76.56 | 11,131 | -0.14(-0.18%) |
Sep 03, 2024 | 77.85 | 77.85 | 76.58 | 76.70 | 6,629 | -1.62(-2.07%) |
Aug 30, 2024 | 77.95 | 78.32 | 77.62 | 78.32 | 6,123 | +0.63(+0.82%) |
Aug 29, 2024 | 77.66 | 78.14 | 77.31 | 77.69 | 7,403 | +0.63(+0.82%) |
Aug 28, 2024 | 77.20 | 77.41 | 76.98 | 77.06 | 6,286 | -0.41(-0.52%) |
Aug 27, 2024 | 77.36 | 77.53 | 77.31 | 77.47 | 7,719 | -0.05(-0.07%) |
Aug 26, 2024 | 77.78 | 78.11 | 77.52 | 77.52 | 12,196 | +0.04(+0.05%) |
Aug 23, 2024 | 76.67 | 77.53 | 76.54 | 77.48 | 15,583 | +1.68(+2.22%) |
Aug 22, 2024 | 76.44 | 76.53 | 75.80 | 75.80 | 11,726 | -0.52(-0.68%) |
Aug 21, 2024 | 75.95 | 76.32 | 75.95 | 76.32 | 18,715 | +0.62(+0.82%) |
Aug 20, 2024 | 76.21 | 76.21 | 75.63 | 75.70 | 20,497 | -0.48(-0.63%) |
Aug 19, 2024 | 75.76 | 76.19 | 75.76 | 76.18 | 7,929 | +0.55(+0.73%) |
Aug 16, 2024 | 75.26 | 75.71 | 75.26 | 75.63 | 8,028 | +0.25(+0.33%) |
Aug 15, 2024 | 75.11 | 75.47 | 74.95 | 75.38 | 65,440 | +1.07(+1.44%) |
Aug 14, 2024 | 74.09 | 74.43 | 74.07 | 74.31 | 10,298 | +0.43(+0.58%) |
Aug 13, 2024 | 73.31 | 73.88 | 73.31 | 73.88 | 8,148 | +0.80(+1.09%) |
Aug 12, 2024 | 73.10 | 73.47 | 73.05 | 73.08 | 15,884 | -0.47(-0.63%) |
Aug 09, 2024 | 73.16 | 73.65 | 73.07 | 73.55 | 5,034 | +0.38(+0.52%) |
Aug 08, 2024 | 72.39 | 73.26 | 72.39 | 73.17 | 9,255 | +1.54(+2.15%) |
Aug 07, 2024 | 72.84 | 73.03 | 71.63 | 71.63 | 10,656 | -0.37(-0.52%) |
Aug 06, 2024 | 71.57 | 72.77 | 71.34 | 72.00 | 28,498 | +0.69(+0.96%) |
Aug 05, 2024 | 71.22 | 71.78 | 70.62 | 71.31 | 11,819 | -1.97(-2.69%) |
Aug 02, 2024 | 74.23 | 74.23 | 72.57 | 73.28 | 18,190 | -1.94(-2.58%) |
Aug 01, 2024 | 76.87 | 76.87 | 74.83 | 75.22 | 31,649 | -1.38(-1.80%) |
Jul 31, 2024 | 76.88 | 77.18 | 76.48 | 76.60 | 10,841 | +0.64(+0.84%) |
Jul 30, 2024 | 75.73 | 76.14 | 75.72 | 75.96 | 21,497 | +0.59(+0.78%) |
Jul 29, 2024 | 75.59 | 75.59 | 75.24 | 75.37 | 7,205 | +0.07(+0.09%) |
Jul 26, 2024 | 75.23 | 75.59 | 75.01 | 75.30 | 18,859 | +0.72(+0.97%) |
Jul 25, 2024 | 74.79 | 75.25 | 74.58 | 74.58 | 6,439 | +0.69(+0.93%) |
Jul 24, 2024 | 74.73 | 74.73 | 73.89 | 73.89 | 16,506 | -0.90(-1.21%) |
Jul 23, 2024 | 74.97 | 75.03 | 74.74 | 74.79 | 10,141 | -0.22(-0.30%) |
Jul 22, 2024 | 74.88 | 75.07 | 74.22 | 75.02 | 22,118 | +0.32(+0.43%) |
Jul 19, 2024 | 75.15 | 75.15 | 74.56 | 74.70 | 10,388 | -0.58(-0.77%) |
Jul 18, 2024 | 76.15 | 76.23 | 75.18 | 75.28 | 29,819 | -0.52(-0.69%) |
Jul 17, 2024 | 75.74 | 76.22 | 75.74 | 75.80 | 8,819 | -0.35(-0.47%) |
Jul 16, 2024 | 75.08 | 76.20 | 75.08 | 76.15 | 38,080 | +1.27(+1.69%) |
Jul 15, 2024 | 74.57 | 75.18 | 74.57 | 74.89 | 13,475 | +0.44(+0.59%) |
Jul 12, 2024 | 74.20 | 74.79 | 74.20 | 74.45 | 9,039 | +0.51(+0.69%) |
Jul 11, 2024 | 73.26 | 73.94 | 73.26 | 73.94 | 13,934 | +1.03(+1.42%) |
Jul 10, 2024 | 72.46 | 72.91 | 72.43 | 72.91 | 8,907 | +0.55(+0.75%) |
Jul 09, 2024 | 72.33 | 73.02 | 72.31 | 72.36 | 23,405 | -0.06(-0.08%) |
Jul 08, 2024 | 72.38 | 72.64 | 72.21 | 72.42 | 16,246 | +0.14(+0.19%) |
Jul 05, 2024 | 72.78 | 72.78 | 72.02 | 72.28 | 12,374 | -0.65(-0.89%) |
Jul 03, 2024 | 73.03 | 73.15 | 72.81 | 72.93 | 7,578 | +0.19(+0.26%) |
Jul 02, 2024 | 72.62 | 72.75 | 72.46 | 72.74 | 19,134 | +0.08(+0.11%) |