Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.41 | 79.53 | 78.83 | 79.05 | 1,668,676 | +0.14(+0.18%) |
Sep 25, 2024 | 79.87 | 79.87 | 78.81 | 78.91 | 1,303,887 | -0.65(-0.82%) |
Sep 24, 2024 | 80.50 | 80.50 | 79.47 | 79.56 | 919,720 | -1.01(-1.25%) |
Sep 23, 2024 | 81.13 | 81.16 | 80.43 | 80.57 | 1,281,417 | -0.52(-0.64%) |
Sep 20, 2024 | 81.17 | 81.28 | 80.40 | 81.09 | 1,788,805 | -0.14(-0.17%) |
Sep 19, 2024 | 81.28 | 81.28 | 80.70 | 81.23 | 1,036,714 | +0.44(+0.54%) |
Sep 18, 2024 | 81.03 | 81.22 | 80.50 | 80.79 | 1,000,562 | -0.24(-0.30%) |
Sep 17, 2024 | 81.58 | 81.72 | 80.89 | 81.03 | 1,092,039 | -0.85(-1.04%) |
Sep 16, 2024 | 81.54 | 82.32 | 81.34 | 81.88 | 1,383,127 | +0.34(+0.42%) |
Sep 13, 2024 | 80.82 | 81.65 | 80.41 | 81.54 | 1,111,285 | +0.91(+1.13%) |
Sep 12, 2024 | 79.50 | 80.70 | 79.48 | 80.63 | 1,818,407 | +1.11(+1.40%) |
Sep 11, 2024 | 79.36 | 79.60 | 78.56 | 79.52 | 2,786,695 | -0.14(-0.18%) |
Sep 10, 2024 | 80.84 | 81.08 | 79.33 | 79.66 | 2,003,984 | -1.88(-2.31%) |
Sep 09, 2024 | 81.28 | 82.14 | 81.05 | 81.54 | 1,979,442 | +0.79(+0.98%) |
Sep 06, 2024 | 81.39 | 81.70 | 80.68 | 80.75 | 1,326,171 | -0.68(-0.84%) |
Sep 05, 2024 | 81.65 | 81.83 | 80.97 | 81.43 | 1,588,993 | +0.13(+0.16%) |
Sep 04, 2024 | 80.14 | 81.41 | 79.76 | 81.30 | 1,582,081 | +0.80(+0.99%) |
Sep 03, 2024 | 79.80 | 81.25 | 79.50 | 80.50 | 1,592,080 | +0.01(+0.01%) |
Aug 30, 2024 | 80.19 | 80.82 | 80.04 | 80.49 | 1,746,509 | +0.49(+0.61%) |
Aug 29, 2024 | 80.22 | 80.35 | 79.57 | 80.00 | 1,115,839 | -0.13(-0.16%) |
Aug 28, 2024 | 80.26 | 80.67 | 79.92 | 80.13 | 1,183,767 | +0.14(+0.18%) |
Aug 27, 2024 | 79.21 | 80.16 | 79.11 | 79.99 | 1,329,525 | +0.97(+1.23%) |
Aug 26, 2024 | 78.76 | 79.21 | 78.72 | 79.02 | 1,173,498 | +0.29(+0.37%) |
Aug 23, 2024 | 78.63 | 78.84 | 78.19 | 78.73 | 794,176 | +0.42(+0.54%) |
Aug 22, 2024 | 78.25 | 78.70 | 78.03 | 78.31 | 1,389,104 | +0.33(+0.42%) |
Aug 21, 2024 | 77.50 | 78.42 | 77.49 | 77.98 | 940,554 | +0.71(+0.92%) |
Aug 20, 2024 | 77.04 | 77.36 | 76.91 | 77.27 | 985,421 | +0.12(+0.16%) |
Aug 19, 2024 | 76.87 | 77.45 | 76.72 | 77.15 | 1,633,989 | +0.73(+0.96%) |
Aug 16, 2024 | 76.80 | 76.99 | 76.10 | 76.42 | 1,220,177 | -0.36(-0.47%) |
Aug 15, 2024 | 76.00 | 77.00 | 75.75 | 76.78 | 1,421,029 | +1.13(+1.49%) |
Aug 14, 2024 | 74.89 | 75.80 | 74.75 | 75.65 | 1,350,193 | +0.57(+0.76%) |
Aug 13, 2024 | 73.50 | 75.33 | 73.48 | 75.08 | 1,896,931 | +1.88(+2.57%) |
Aug 12, 2024 | 73.09 | 73.51 | 72.97 | 73.20 | 994,059 | -0.46(-0.62%) |
Aug 09, 2024 | 73.12 | 73.72 | 72.50 | 73.66 | 1,231,087 | +0.36(+0.49%) |
Aug 08, 2024 | 72.71 | 73.91 | 72.38 | 73.30 | 1,699,822 | +0.04(+0.05%) |
Aug 07, 2024 | 71.97 | 74.33 | 71.49 | 73.26 | 3,287,325 | -0.22(-0.30%) |
Aug 06, 2024 | 73.19 | 74.45 | 72.59 | 73.48 | 1,887,716 | +0.29(+0.40%) |
Aug 05, 2024 | 73.98 | 74.57 | 72.64 | 73.19 | 1,866,539 | -1.87(-2.49%) |
Aug 02, 2024 | 75.08 | 75.27 | 73.64 | 75.06 | 2,404,264 | +0.87(+1.17%) |
Aug 01, 2024 | 73.77 | 74.59 | 73.63 | 74.19 | 2,111,024 | +0.42(+0.57%) |
Jul 31, 2024 | 73.56 | 74.48 | 73.20 | 73.77 | 2,241,577 | +0.54(+0.74%) |
Jul 30, 2024 | 73.99 | 73.99 | 72.86 | 73.23 | 1,232,552 | -0.57(-0.77%) |
Jul 29, 2024 | 73.90 | 74.14 | 73.33 | 73.80 | 832,282 | -0.49(-0.66%) |
Jul 26, 2024 | 73.08 | 74.36 | 73.08 | 74.29 | 994,711 | +1.65(+2.27%) |
Jul 25, 2024 | 73.45 | 74.30 | 72.48 | 72.64 | 1,322,395 | -0.36(-0.49%) |
Jul 24, 2024 | 72.91 | 73.20 | 71.88 | 73.00 | 1,564,000 | +0.19(+0.26%) |
Jul 23, 2024 | 73.36 | 73.50 | 72.49 | 72.81 | 1,145,008 | -0.93(-1.26%) |
Jul 22, 2024 | 73.84 | 74.22 | 73.38 | 73.74 | 1,008,476 | +0.08(+0.11%) |
Jul 19, 2024 | 73.21 | 73.90 | 73.05 | 73.66 | 887,935 | -0.03(-0.04%) |
Jul 18, 2024 | 74.09 | 74.40 | 73.66 | 73.69 | 1,055,324 | -0.14(-0.19%) |
Jul 17, 2024 | 74.28 | 75.17 | 73.80 | 73.83 | 1,744,608 | -0.04(-0.05%) |
Jul 16, 2024 | 72.84 | 74.15 | 72.68 | 73.87 | 703,496 | +0.88(+1.21%) |
Jul 15, 2024 | 74.11 | 74.37 | 72.89 | 72.99 | 759,910 | -1.11(-1.50%) |
Jul 12, 2024 | 73.86 | 74.94 | 73.78 | 74.10 | 998,545 | +0.23(+0.31%) |
Jul 11, 2024 | 72.36 | 74.18 | 72.25 | 73.87 | 1,381,888 | +1.09(+1.50%) |
Jul 10, 2024 | 72.57 | 72.97 | 72.35 | 72.78 | 997,553 | +0.56(+0.78%) |
Jul 09, 2024 | 73.28 | 73.43 | 72.16 | 72.22 | 1,107,271 | -1.21(-1.65%) |
Jul 08, 2024 | 73.57 | 74.26 | 73.28 | 73.43 | 1,119,088 | -0.40(-0.54%) |
Jul 05, 2024 | 73.38 | 73.84 | 72.60 | 73.83 | 996,693 | +0.24(+0.33%) |
Jul 03, 2024 | 72.84 | 73.73 | 72.52 | 73.59 | 805,964 | +0.85(+1.17%) |
Jul 02, 2024 | 72.94 | 73.25 | 72.37 | 72.74 | 1,879,021 | -0.29(-0.40%) |