Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 78.64 | 78.65 | 78.57 | 78.65 | 2,407 | +0.20(+0.25%) |
Sep 26, 2024 | 79.48 | 79.48 | 78.20 | 78.45 | 4,252 | -0.40(-0.50%) |
Sep 25, 2024 | 78.90 | 78.92 | 78.77 | 78.85 | 979 | -0.54(-0.68%) |
Sep 24, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 3,697 | +0.44(+0.55%) |
Sep 23, 2024 | 78.83 | 78.95 | 78.64 | 78.95 | 5,545 | +0.48(+0.61%) |
Sep 20, 2024 | 77.90 | 78.63 | 77.90 | 78.48 | 4,283 | +0.34(+0.44%) |
Sep 19, 2024 | 78.74 | 78.74 | 77.82 | 78.14 | 9,169 | +0.58(+0.75%) |
Sep 18, 2024 | 78.17 | 78.78 | 77.56 | 77.56 | 2,738 | -0.51(-0.66%) |
Sep 17, 2024 | 78.66 | 78.98 | 78.07 | 78.07 | 4,254 | -0.34(-0.44%) |
Sep 16, 2024 | 78.14 | 78.53 | 78.03 | 78.41 | 6,134 | +0.29(+0.37%) |
Sep 13, 2024 | 77.42 | 78.15 | 77.42 | 78.13 | 4,735 | +1.13(+1.47%) |
Sep 12, 2024 | 76.45 | 77.24 | 76.44 | 76.99 | 9,050 | +0.19(+0.25%) |
Sep 11, 2024 | 75.01 | 76.83 | 74.91 | 76.80 | 4,976 | +0.72(+0.95%) |
Sep 10, 2024 | 74.93 | 76.08 | 74.93 | 76.08 | 4,118 | +1.34(+1.79%) |
Sep 09, 2024 | 74.29 | 75.09 | 74.29 | 74.74 | 2,367 | +0.82(+1.11%) |
Sep 06, 2024 | 74.41 | 74.41 | 73.57 | 73.92 | 1,872 | -0.84(-1.13%) |
Sep 05, 2024 | 74.43 | 75.03 | 74.43 | 74.76 | 2,288 | +0.14(+0.19%) |
Sep 04, 2024 | 74.02 | 74.62 | 74.02 | 74.62 | 3,253 | +0.53(+0.72%) |
Sep 03, 2024 | 74.51 | 74.75 | 74.09 | 74.09 | 1,583 | -0.93(-1.24%) |
Aug 30, 2024 | 74.82 | 75.02 | 74.82 | 75.02 | 1,271 | +0.68(+0.91%) |
Aug 29, 2024 | 74.45 | 74.63 | 74.23 | 74.34 | 2,774 | +0.08(+0.11%) |
Aug 28, 2024 | 74.55 | 74.55 | 73.74 | 74.27 | 3,040 | -0.84(-1.12%) |
Aug 27, 2024 | 74.73 | 75.11 | 74.37 | 75.11 | 1,831 | -0.01(-0.01%) |
Aug 26, 2024 | 76.09 | 76.17 | 75.12 | 75.12 | 3,093 | -0.81(-1.07%) |
Aug 23, 2024 | 74.85 | 76.02 | 74.85 | 75.93 | 2,886 | +1.69(+2.28%) |
Aug 22, 2024 | 75.02 | 75.02 | 74.23 | 74.24 | 6,450 | -0.66(-0.88%) |
Aug 21, 2024 | 74.76 | 74.91 | 74.50 | 74.90 | 7,715 | +0.22(+0.29%) |
Aug 20, 2024 | 74.76 | 75.00 | 74.57 | 74.68 | 2,136 | -0.13(-0.18%) |
Aug 19, 2024 | 74.10 | 74.82 | 74.10 | 74.81 | 5,858 | +0.70(+0.94%) |
Aug 16, 2024 | 73.54 | 74.23 | 73.54 | 74.11 | 2,719 | +0.36(+0.49%) |
Aug 15, 2024 | 73.54 | 73.86 | 73.44 | 73.75 | 8,091 | +1.00(+1.38%) |
Aug 14, 2024 | 73.13 | 73.20 | 72.75 | 72.75 | 1,927 | +0.01(+0.02%) |
Aug 13, 2024 | 72.09 | 72.84 | 72.09 | 72.73 | 2,751 | +1.26(+1.77%) |
Aug 12, 2024 | 71.41 | 71.59 | 71.38 | 71.47 | 1,010 | +0.05(+0.06%) |
Aug 09, 2024 | 71.44 | 71.50 | 71.28 | 71.42 | 1,910 | -0.04(-0.06%) |
Aug 08, 2024 | 70.35 | 71.47 | 70.12 | 71.47 | 4,519 | +0.80(+1.13%) |
Aug 07, 2024 | 72.09 | 72.37 | 70.67 | 70.67 | 3,719 | -1.05(-1.46%) |
Aug 06, 2024 | 70.66 | 72.58 | 70.66 | 71.72 | 2,062 | +1.18(+1.68%) |
Aug 05, 2024 | 70.70 | 71.97 | 70.54 | 70.54 | 6,912 | -2.85(-3.89%) |
Aug 02, 2024 | 73.30 | 73.39 | 72.72 | 73.39 | 5,898 | -0.56(-0.76%) |
Aug 01, 2024 | 73.94 | 75.10 | 73.67 | 73.95 | 3,741 | -0.13(-0.18%) |
Jul 31, 2024 | 73.43 | 74.55 | 73.33 | 74.08 | 4,527 | +1.55(+2.14%) |
Jul 30, 2024 | 72.63 | 72.90 | 72.22 | 72.53 | 2,688 | +0.14(+0.19%) |
Jul 29, 2024 | 72.57 | 72.57 | 72.26 | 72.39 | 1,595 | +0.09(+0.13%) |
Jul 26, 2024 | 71.83 | 72.40 | 71.79 | 72.30 | 3,647 | +0.79(+1.10%) |
Jul 25, 2024 | 71.45 | 72.44 | 71.45 | 71.51 | 22,089 | -0.14(-0.20%) |
Jul 24, 2024 | 72.84 | 72.84 | 71.58 | 71.65 | 5,337 | -1.56(-2.14%) |
Jul 23, 2024 | 73.10 | 73.61 | 73.10 | 73.21 | 4,368 | +0.07(+0.10%) |
Jul 22, 2024 | 72.65 | 73.14 | 72.65 | 73.14 | 2,094 | +0.51(+0.70%) |
Jul 19, 2024 | 72.97 | 72.97 | 72.52 | 72.63 | 2,170 | -0.43(-0.59%) |
Jul 18, 2024 | 74.16 | 74.17 | 72.79 | 73.06 | 11,924 | -1.17(-1.58%) |
Jul 17, 2024 | 74.57 | 74.83 | 74.00 | 74.23 | 5,946 | -1.29(-1.70%) |
Jul 16, 2024 | 75.00 | 75.56 | 74.72 | 75.52 | 5,109 | +0.95(+1.27%) |
Jul 15, 2024 | 74.32 | 74.58 | 74.12 | 74.57 | 3,988 | +0.23(+0.31%) |
Jul 12, 2024 | 74.02 | 74.75 | 74.00 | 74.34 | 4,148 | +0.94(+1.29%) |
Jul 11, 2024 | 72.78 | 73.61 | 72.78 | 73.40 | 18,127 | +1.32(+1.83%) |
Jul 10, 2024 | 71.90 | 72.11 | 71.56 | 72.08 | 3,915 | +0.45(+0.63%) |
Jul 09, 2024 | 71.65 | 71.65 | 71.43 | 71.63 | 5,943 | -0.04(-0.06%) |
Jul 08, 2024 | 71.13 | 71.74 | 71.11 | 71.67 | 2,088 | +1.05(+1.49%) |
Jul 05, 2024 | 70.66 | 70.66 | 70.27 | 70.62 | 769 | +0.07(+0.09%) |
Jul 03, 2024 | 70.63 | 70.63 | 70.50 | 70.55 | 1,091 | +0.40(+0.57%) |
Jul 02, 2024 | 70.31 | 70.31 | 69.91 | 70.15 | 3,194 | -0.05(-0.07%) |