Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 73.16 | 73.34 | 72.90 | 73.19 | 300,769 | +0.07(+0.10%) |
Sep 09, 2024 | 73.00 | 73.26 | 72.86 | 73.12 | 442,664 | +0.23(+0.32%) |
Sep 06, 2024 | 73.41 | 73.54 | 72.75 | 72.89 | 359,093 | -0.39(-0.53%) |
Sep 05, 2024 | 73.38 | 73.53 | 73.17 | 73.28 | 410,390 | -0.04(-0.05%) |
Sep 04, 2024 | 73.03 | 73.60 | 72.93 | 73.32 | 500,749 | -0.07(-0.10%) |
Sep 03, 2024 | 73.96 | 74.14 | 73.17 | 73.39 | 592,329 | -0.90(-1.21%) |
Aug 30, 2024 | 74.35 | 74.35 | 73.97 | 74.29 | 449,000 | +0.25(+0.34%) |
Aug 29, 2024 | 73.88 | 74.29 | 73.88 | 74.04 | 221,784 | +0.19(+0.26%) |
Aug 28, 2024 | 74.03 | 74.06 | 73.68 | 73.85 | 236,713 | -0.31(-0.42%) |
Aug 27, 2024 | 74.01 | 74.16 | 73.87 | 74.16 | 318,227 | +0.09(+0.12%) |
Aug 26, 2024 | 74.19 | 74.21 | 74.02 | 74.07 | 345,459 | -0.07(-0.09%) |
Aug 23, 2024 | 73.64 | 74.16 | 73.31 | 74.14 | 502,702 | +0.67(+0.91%) |
Aug 22, 2024 | 73.69 | 73.72 | 73.40 | 73.47 | 206,242 | -0.11(-0.15%) |
Aug 21, 2024 | 73.39 | 73.60 | 73.33 | 73.58 | 431,402 | +0.24(+0.33%) |
Aug 20, 2024 | 73.50 | 73.56 | 73.27 | 73.34 | 683,210 | -0.12(-0.16%) |
Aug 19, 2024 | 73.08 | 73.46 | 72.87 | 73.46 | 230,601 | +0.36(+0.49%) |
Aug 16, 2024 | 72.85 | 73.16 | 72.85 | 73.10 | 583,935 | +0.21(+0.29%) |
Aug 15, 2024 | 72.62 | 73.00 | 72.22 | 72.89 | 430,722 | +0.59(+0.82%) |
Aug 14, 2024 | 72.37 | 72.49 | 72.20 | 72.30 | 332,567 | -0.14(-0.19%) |
Aug 13, 2024 | 72.08 | 72.52 | 71.72 | 72.44 | 310,025 | +0.42(+0.58%) |
Aug 12, 2024 | 72.14 | 72.22 | 71.94 | 72.02 | 329,193 | -0.16(-0.22%) |
Aug 09, 2024 | 72.25 | 72.29 | 71.92 | 72.18 | 251,382 | +0.29(+0.40%) |
Aug 08, 2024 | 71.28 | 72.00 | 71.12 | 71.89 | 696,258 | +0.68(+0.95%) |
Aug 07, 2024 | 71.76 | 71.96 | 71.19 | 71.21 | 425,717 | -0.24(-0.34%) |
Aug 06, 2024 | 71.41 | 71.84 | 71.25 | 71.45 | 512,874 | +0.26(+0.37%) |
Aug 05, 2024 | 70.64 | 71.43 | 70.12 | 71.19 | 518,745 | -0.63(-0.88%) |
Aug 02, 2024 | 72.41 | 72.41 | 71.58 | 71.82 | 799,635 | -0.83(-1.14%) |
Aug 01, 2024 | 73.76 | 73.76 | 72.52 | 72.65 | 731,567 | -0.79(-1.08%) |
Jul 31, 2024 | 73.21 | 73.52 | 72.95 | 73.44 | 846,122 | +0.60(+0.82%) |
Jul 30, 2024 | 73.21 | 73.21 | 72.63 | 72.84 | 164,249 | -0.09(-0.12%) |
Jul 29, 2024 | 72.94 | 73.17 | 72.83 | 72.93 | 1,500,873 | +0.03(+0.04%) |
Jul 26, 2024 | 72.66 | 73.02 | 72.55 | 72.90 | 213,229 | +0.31(+0.43%) |
Jul 25, 2024 | 72.79 | 73.09 | 72.51 | 72.59 | 180,823 | -0.09(-0.12%) |
Jul 24, 2024 | 73.04 | 73.54 | 72.68 | 72.68 | 217,997 | -0.92(-1.25%) |
Jul 23, 2024 | 73.56 | 73.66 | 73.35 | 73.60 | 141,000 | +0.10(+0.14%) |
Jul 22, 2024 | 73.37 | 73.65 | 73.14 | 73.50 | 187,355 | +0.45(+0.62%) |
Jul 19, 2024 | 72.82 | 73.17 | 72.82 | 73.05 | 203,721 | +0.05(+0.07%) |
Jul 18, 2024 | 73.05 | 73.80 | 72.91 | 73.00 | 231,094 | -0.47(-0.64%) |
Jul 17, 2024 | 73.58 | 74.01 | 73.38 | 73.47 | 401,709 | -0.69(-0.93%) |
Jul 16, 2024 | 73.52 | 74.19 | 73.52 | 74.16 | 244,141 | +0.61(+0.83%) |
Jul 15, 2024 | 73.75 | 73.75 | 73.37 | 73.55 | 491,186 | +0.11(+0.15%) |
Jul 12, 2024 | 72.92 | 73.62 | 72.92 | 73.44 | 454,353 | +0.49(+0.67%) |
Jul 11, 2024 | 72.39 | 72.97 | 72.31 | 72.95 | 235,493 | +0.64(+0.88%) |
Jul 10, 2024 | 72.08 | 72.33 | 71.99 | 72.31 | 286,447 | +0.28(+0.39%) |
Jul 09, 2024 | 72.30 | 72.30 | 71.99 | 72.03 | 555,286 | -0.19(-0.26%) |
Jul 08, 2024 | 72.30 | 72.34 | 71.94 | 72.22 | 405,576 | +0.12(+0.17%) |
Jul 05, 2024 | 72.03 | 72.10 | 71.90 | 72.10 | 296,592 | +0.15(+0.21%) |
Jul 03, 2024 | 71.91 | 72.06 | 71.66 | 71.96 | 372,302 | +0.05(+0.07%) |
Jul 02, 2024 | 71.59 | 71.92 | 71.52 | 71.91 | 333,954 | +0.11(+0.15%) |