Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 73.86 | 74.05 | 73.14 | 73.17 | 258,773 | -0.08(-0.11%) |
Sep 25, 2024 | 73.63 | 74.03 | 73.07 | 73.25 | 92,242 | -0.35(-0.48%) |
Sep 24, 2024 | 74.62 | 74.84 | 73.21 | 73.60 | 114,252 | -0.93(-1.25%) |
Sep 23, 2024 | 75.04 | 75.05 | 73.71 | 74.53 | 170,129 | -0.32(-0.43%) |
Sep 20, 2024 | 75.51 | 75.63 | 74.77 | 74.85 | 479,051 | -0.77(-1.02%) |
Sep 19, 2024 | 76.67 | 76.67 | 74.85 | 75.62 | 117,075 | +0.28(+0.37%) |
Sep 18, 2024 | 75.18 | 76.83 | 74.89 | 75.34 | 152,150 | -0.09(-0.12%) |
Sep 17, 2024 | 75.82 | 75.93 | 74.86 | 75.43 | 204,487 | +0.43(+0.57%) |
Sep 16, 2024 | 76.23 | 76.40 | 74.58 | 75.00 | 119,825 | -1.01(-1.33%) |
Sep 13, 2024 | 72.52 | 76.11 | 71.01 | 76.01 | 284,325 | +4.51(+6.31%) |
Sep 12, 2024 | 70.79 | 71.94 | 70.59 | 71.50 | 113,051 | +1.17(+1.66%) |
Sep 11, 2024 | 70.83 | 70.83 | 69.69 | 70.33 | 102,686 | -1.13(-1.58%) |
Sep 10, 2024 | 72.38 | 72.38 | 70.51 | 71.46 | 126,142 | -0.50(-0.69%) |
Sep 09, 2024 | 72.62 | 72.62 | 71.25 | 71.96 | 269,714 | -0.92(-1.26%) |
Sep 06, 2024 | 73.06 | 73.94 | 71.88 | 72.88 | 130,854 | -0.51(-0.69%) |
Sep 05, 2024 | 74.28 | 74.28 | 72.76 | 73.39 | 107,404 | -0.27(-0.37%) |
Sep 04, 2024 | 74.57 | 75.52 | 73.43 | 73.66 | 168,414 | +0.71(+0.97%) |
Sep 03, 2024 | 73.09 | 73.87 | 72.50 | 72.95 | 105,751 | -0.96(-1.30%) |
Aug 30, 2024 | 73.66 | 74.27 | 73.11 | 73.91 | 153,091 | +0.20(+0.27%) |
Aug 29, 2024 | 74.01 | 74.25 | 73.28 | 73.71 | 110,537 | +0.18(+0.24%) |
Aug 28, 2024 | 72.32 | 73.92 | 71.97 | 73.53 | 138,657 | +1.25(+1.73%) |
Aug 27, 2024 | 73.42 | 74.09 | 72.25 | 72.28 | 101,976 | -1.59(-2.15%) |
Aug 26, 2024 | 73.34 | 74.32 | 73.00 | 73.87 | 223,853 | +0.86(+1.18%) |
Aug 23, 2024 | 71.18 | 73.61 | 71.06 | 73.01 | 157,295 | +2.37(+3.36%) |
Aug 22, 2024 | 71.17 | 71.79 | 70.33 | 70.64 | 101,338 | -0.64(-0.90%) |
Aug 21, 2024 | 70.62 | 71.76 | 70.11 | 71.28 | 88,378 | +0.87(+1.24%) |
Aug 20, 2024 | 70.90 | 70.90 | 70.28 | 70.41 | 58,114 | -0.88(-1.23%) |
Aug 19, 2024 | 71.30 | 71.60 | 70.83 | 71.29 | 86,013 | +0.40(+0.56%) |
Aug 16, 2024 | 70.18 | 71.00 | 69.80 | 70.89 | 150,724 | +0.76(+1.08%) |
Aug 15, 2024 | 71.63 | 71.63 | 69.98 | 70.13 | 120,113 | +0.04(+0.06%) |
Aug 14, 2024 | 70.51 | 70.54 | 69.50 | 70.09 | 131,562 | +0.35(+0.50%) |
Aug 13, 2024 | 69.08 | 70.26 | 68.27 | 69.74 | 145,147 | +1.28(+1.87%) |
Aug 12, 2024 | 69.62 | 69.83 | 68.27 | 68.46 | 137,098 | -1.32(-1.89%) |
Aug 09, 2024 | 69.26 | 70.43 | 69.10 | 69.78 | 85,045 | +0.24(+0.35%) |
Aug 08, 2024 | 69.32 | 69.68 | 68.44 | 69.54 | 107,940 | +1.06(+1.55%) |
Aug 07, 2024 | 69.08 | 69.50 | 68.10 | 68.48 | 89,374 | +0.27(+0.40%) |
Aug 06, 2024 | 68.37 | 69.24 | 66.99 | 68.21 | 181,031 | -0.27(-0.39%) |
Aug 05, 2024 | 65.88 | 68.53 | 64.92 | 68.48 | 228,185 | +0.09(+0.13%) |
Aug 02, 2024 | 66.76 | 69.19 | 66.66 | 68.39 | 166,851 | -0.40(-0.58%) |
Aug 01, 2024 | 70.98 | 71.20 | 68.08 | 68.79 | 164,635 | -1.91(-2.70%) |
Jul 31, 2024 | 71.07 | 72.29 | 69.73 | 70.70 | 222,222 | +0.22(+0.31%) |
Jul 30, 2024 | 71.36 | 71.71 | 69.85 | 70.48 | 233,483 | -0.17(-0.24%) |
Jul 29, 2024 | 73.33 | 74.10 | 70.48 | 70.65 | 164,541 | -2.60(-3.55%) |
Jul 26, 2024 | 72.86 | 74.01 | 72.47 | 73.25 | 225,248 | +0.92(+1.27%) |
Jul 25, 2024 | 69.38 | 72.99 | 66.57 | 72.33 | 510,393 | -0.83(-1.13%) |
Jul 24, 2024 | 73.35 | 74.46 | 72.78 | 73.16 | 354,030 | -0.62(-0.84%) |
Jul 23, 2024 | 70.96 | 74.46 | 70.96 | 73.78 | 210,027 | +2.11(+2.94%) |
Jul 22, 2024 | 70.80 | 72.20 | 70.23 | 71.67 | 168,715 | +1.62(+2.31%) |
Jul 19, 2024 | 69.64 | 70.51 | 68.98 | 70.05 | 162,475 | +0.57(+0.82%) |
Jul 18, 2024 | 70.63 | 72.09 | 69.44 | 69.48 | 136,369 | -1.60(-2.25%) |
Jul 17, 2024 | 71.15 | 73.12 | 70.55 | 71.08 | 203,293 | -0.25(-0.35%) |
Jul 16, 2024 | 69.67 | 71.80 | 69.50 | 71.33 | 307,874 | +2.46(+3.57%) |
Jul 15, 2024 | 68.52 | 69.64 | 68.07 | 68.87 | 290,092 | +1.10(+1.62%) |
Jul 12, 2024 | 68.01 | 68.41 | 67.46 | 67.77 | 180,206 | +0.60(+0.89%) |
Jul 11, 2024 | 65.74 | 68.25 | 64.95 | 67.17 | 268,243 | +3.30(+5.17%) |
Jul 10, 2024 | 62.69 | 63.92 | 62.45 | 63.87 | 103,578 | +1.40(+2.24%) |
Jul 09, 2024 | 62.29 | 63.26 | 62.29 | 62.47 | 180,706 | -0.04(-0.06%) |
Jul 08, 2024 | 61.93 | 62.83 | 61.92 | 62.51 | 132,148 | +1.28(+2.09%) |
Jul 05, 2024 | 61.83 | 62.44 | 61.22 | 61.23 | 140,223 | -0.94(-1.51%) |
Jul 03, 2024 | 61.90 | 62.30 | 61.59 | 62.17 | 73,729 | +0.31(+0.50%) |
Jul 02, 2024 | 61.00 | 62.05 | 60.92 | 61.86 | 193,498 | -0.38(-0.61%) |