Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 72.84 | 73.07 | 71.94 | 72.35 | 559,260 | -0.25(-0.34%) |
Sep 20, 2024 | 73.25 | 73.42 | 72.14 | 72.60 | 2,015,115 | -1.66(-2.24%) |
Sep 19, 2024 | 74.08 | 74.63 | 72.96 | 74.26 | 696,535 | +1.32(+1.81%) |
Sep 18, 2024 | 73.15 | 74.87 | 72.20 | 72.94 | 548,650 | +0.00(+0.00%) |
Sep 17, 2024 | 73.00 | 74.68 | 72.79 | 72.94 | 513,284 | -0.03(-0.04%) |
Sep 16, 2024 | 72.80 | 73.61 | 71.91 | 72.97 | 433,106 | +0.45(+0.62%) |
Sep 13, 2024 | 71.58 | 72.60 | 71.11 | 72.52 | 395,023 | +1.05(+1.47%) |
Sep 12, 2024 | 71.91 | 72.37 | 71.04 | 71.47 | 422,478 | -0.39(-0.54%) |
Sep 11, 2024 | 71.21 | 71.92 | 69.83 | 71.86 | 459,239 | -0.26(-0.36%) |
Sep 10, 2024 | 72.45 | 72.70 | 71.06 | 72.12 | 346,159 | -0.43(-0.59%) |
Sep 09, 2024 | 72.08 | 73.03 | 71.80 | 72.55 | 460,870 | +0.57(+0.79%) |
Sep 06, 2024 | 73.47 | 73.88 | 71.73 | 71.98 | 323,213 | -1.29(-1.76%) |
Sep 05, 2024 | 73.06 | 73.69 | 72.21 | 73.27 | 668,783 | +0.55(+0.76%) |
Sep 04, 2024 | 72.76 | 74.19 | 72.38 | 72.72 | 500,709 | -0.23(-0.32%) |
Sep 03, 2024 | 73.05 | 74.11 | 72.81 | 72.95 | 561,848 | -0.63(-0.86%) |
Aug 30, 2024 | 73.21 | 73.65 | 72.63 | 73.58 | 429,393 | +0.60(+0.82%) |
Aug 29, 2024 | 73.79 | 73.80 | 72.70 | 72.98 | 346,196 | -0.34(-0.46%) |
Aug 28, 2024 | 72.07 | 73.38 | 71.87 | 73.32 | 401,768 | +1.02(+1.41%) |
Aug 27, 2024 | 71.88 | 72.62 | 71.62 | 72.30 | 348,846 | -0.16(-0.22%) |
Aug 26, 2024 | 73.74 | 74.28 | 72.41 | 72.46 | 459,415 | -0.86(-1.17%) |
Aug 23, 2024 | 71.81 | 74.67 | 71.33 | 73.32 | 662,005 | +2.04(+2.86%) |
Aug 22, 2024 | 71.44 | 71.99 | 71.14 | 71.28 | 341,179 | -0.06(-0.08%) |
Aug 21, 2024 | 71.35 | 71.41 | 70.44 | 71.34 | 296,144 | +0.53(+0.75%) |
Aug 20, 2024 | 71.69 | 71.69 | 70.73 | 70.81 | 334,620 | -1.11(-1.54%) |
Aug 19, 2024 | 71.10 | 71.96 | 70.93 | 71.92 | 333,345 | +0.71(+1.00%) |
Aug 16, 2024 | 70.43 | 71.85 | 70.43 | 71.21 | 422,751 | +0.46(+0.65%) |
Aug 15, 2024 | 70.53 | 71.35 | 70.53 | 70.75 | 416,736 | +1.27(+1.83%) |
Aug 14, 2024 | 70.12 | 70.24 | 69.12 | 69.48 | 370,054 | -0.56(-0.80%) |
Aug 13, 2024 | 69.78 | 70.06 | 68.69 | 70.04 | 608,132 | +0.99(+1.43%) |
Aug 12, 2024 | 70.40 | 71.56 | 68.94 | 69.05 | 354,198 | -0.82(-1.17%) |
Aug 09, 2024 | 70.17 | 70.42 | 69.50 | 69.87 | 447,425 | -0.27(-0.38%) |
Aug 08, 2024 | 70.49 | 70.66 | 69.45 | 70.14 | 400,239 | +0.64(+0.92%) |
Aug 07, 2024 | 71.34 | 71.56 | 69.45 | 69.50 | 554,176 | -1.00(-1.42%) |
Aug 06, 2024 | 69.65 | 71.63 | 69.22 | 70.50 | 1,019,134 | +0.74(+1.06%) |
Aug 05, 2024 | 68.23 | 70.62 | 67.04 | 69.76 | 1,367,037 | -0.13(-0.19%) |
Aug 02, 2024 | 68.48 | 69.92 | 67.65 | 69.89 | 1,085,448 | -0.22(-0.31%) |
Aug 01, 2024 | 72.34 | 72.71 | 69.43 | 70.11 | 619,348 | -2.41(-3.32%) |
Jul 31, 2024 | 73.29 | 74.05 | 72.22 | 72.52 | 1,318,125 | -0.49(-0.67%) |
Jul 30, 2024 | 72.38 | 73.09 | 71.94 | 73.01 | 781,875 | +1.20(+1.67%) |
Jul 29, 2024 | 72.90 | 72.97 | 71.51 | 71.81 | 667,350 | -0.99(-1.36%) |
Jul 26, 2024 | 73.03 | 73.69 | 72.45 | 72.80 | 995,086 | +0.23(+0.32%) |
Jul 25, 2024 | 71.76 | 73.32 | 70.58 | 72.57 | 1,117,032 | +1.33(+1.87%) |
Jul 24, 2024 | 71.00 | 72.60 | 69.55 | 71.24 | 1,367,845 | +1.69(+2.43%) |
Jul 23, 2024 | 68.79 | 70.73 | 68.79 | 69.55 | 991,768 | +0.41(+0.59%) |
Jul 22, 2024 | 67.78 | 69.17 | 67.02 | 69.14 | 491,701 | +1.12(+1.65%) |
Jul 19, 2024 | 67.30 | 68.55 | 66.83 | 68.02 | 442,358 | +0.25(+0.37%) |
Jul 18, 2024 | 68.88 | 70.22 | 67.50 | 67.77 | 689,261 | -1.69(-2.43%) |
Jul 17, 2024 | 67.49 | 69.70 | 67.49 | 69.46 | 957,061 | +1.35(+1.98%) |
Jul 16, 2024 | 65.51 | 68.29 | 65.44 | 68.11 | 1,060,574 | +2.84(+4.35%) |
Jul 15, 2024 | 64.60 | 65.68 | 64.29 | 65.27 | 475,204 | +1.48(+2.32%) |
Jul 12, 2024 | 64.36 | 64.42 | 63.61 | 63.79 | 738,784 | -0.28(-0.44%) |
Jul 11, 2024 | 62.47 | 64.38 | 62.18 | 64.07 | 848,388 | +2.59(+4.21%) |
Jul 10, 2024 | 60.33 | 61.62 | 60.33 | 61.48 | 382,102 | +0.93(+1.54%) |
Jul 09, 2024 | 58.78 | 60.58 | 58.66 | 60.55 | 451,204 | +1.33(+2.25%) |
Jul 08, 2024 | 59.87 | 60.14 | 59.18 | 59.22 | 362,157 | -0.16(-0.27%) |
Jul 05, 2024 | 60.28 | 60.37 | 59.13 | 59.38 | 1,060,643 | -1.12(-1.85%) |
Jul 03, 2024 | 61.15 | 61.25 | 60.40 | 60.50 | 299,506 | -0.70(-1.14%) |
Jul 02, 2024 | 60.46 | 61.30 | 60.46 | 61.20 | 406,027 | +0.62(+1.02%) |