Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 76.87 | 77.49 | 75.38 | 75.70 | 647,851 | -0.91(-1.19%) |
Sep 24, 2024 | 76.18 | 76.98 | 75.78 | 76.61 | 292,701 | +0.43(+0.56%) |
Sep 23, 2024 | 77.11 | 77.11 | 75.81 | 76.18 | 568,455 | -0.22(-0.29%) |
Sep 20, 2024 | 77.20 | 77.62 | 76.31 | 76.40 | 984,354 | -1.04(-1.34%) |
Sep 19, 2024 | 78.35 | 78.35 | 77.06 | 77.44 | 514,899 | -0.50(-0.64%) |
Sep 18, 2024 | 77.84 | 78.66 | 76.94 | 77.94 | 669,511 | +0.17(+0.22%) |
Sep 17, 2024 | 79.29 | 79.79 | 77.23 | 77.77 | 1,125,217 | -1.57(-1.98%) |
Sep 16, 2024 | 78.59 | 79.83 | 78.32 | 79.34 | 815,481 | +1.11(+1.42%) |
Sep 13, 2024 | 77.57 | 78.27 | 77.17 | 78.23 | 337,774 | +0.86(+1.11%) |
Sep 12, 2024 | 77.33 | 78.17 | 75.85 | 77.37 | 402,391 | +0.26(+0.34%) |
Sep 11, 2024 | 76.33 | 77.22 | 75.46 | 77.11 | 663,295 | +0.78(+1.02%) |
Sep 10, 2024 | 76.32 | 77.17 | 75.58 | 76.33 | 493,835 | +0.01(+0.01%) |
Sep 09, 2024 | 76.46 | 77.33 | 75.92 | 76.32 | 1,115,602 | -0.14(-0.18%) |
Sep 06, 2024 | 78.29 | 78.96 | 76.29 | 76.46 | 606,881 | -1.68(-2.15%) |
Sep 05, 2024 | 79.02 | 79.47 | 77.69 | 78.14 | 718,139 | -1.02(-1.29%) |
Sep 04, 2024 | 78.34 | 79.51 | 78.18 | 79.16 | 954,968 | +0.95(+1.21%) |
Sep 03, 2024 | 78.10 | 79.78 | 77.27 | 78.21 | 1,847,489 | -3.72(-4.54%) |
Aug 30, 2024 | 80.85 | 82.41 | 79.83 | 81.93 | 983,107 | +1.08(+1.34%) |
Aug 29, 2024 | 79.38 | 81.71 | 78.00 | 80.85 | 1,087,639 | +1.79(+2.26%) |
Aug 28, 2024 | 78.13 | 79.13 | 77.68 | 79.06 | 552,969 | +0.92(+1.18%) |
Aug 27, 2024 | 78.12 | 78.64 | 76.88 | 78.14 | 550,610 | -0.21(-0.27%) |
Aug 26, 2024 | 79.76 | 80.65 | 77.80 | 78.35 | 651,216 | -1.56(-1.95%) |
Aug 23, 2024 | 76.17 | 80.15 | 76.17 | 79.91 | 1,195,214 | +3.69(+4.84%) |
Aug 22, 2024 | 76.95 | 77.50 | 75.80 | 76.22 | 571,102 | -0.51(-0.66%) |
Aug 21, 2024 | 74.98 | 77.04 | 72.96 | 76.73 | 841,288 | +1.78(+2.37%) |
Aug 20, 2024 | 75.21 | 75.87 | 74.12 | 74.95 | 440,942 | -0.24(-0.32%) |
Aug 19, 2024 | 74.32 | 75.29 | 72.52 | 75.19 | 540,429 | +0.72(+0.97%) |
Aug 16, 2024 | 73.74 | 75.99 | 73.57 | 74.47 | 701,691 | +0.34(+0.46%) |
Aug 15, 2024 | 73.50 | 74.53 | 72.76 | 74.13 | 562,912 | +1.46(+2.01%) |
Aug 14, 2024 | 72.91 | 73.08 | 71.98 | 72.67 | 941,886 | -0.36(-0.49%) |
Aug 13, 2024 | 71.47 | 73.41 | 70.91 | 73.03 | 908,394 | +2.05(+2.89%) |
Aug 12, 2024 | 71.51 | 71.87 | 70.52 | 70.98 | 703,178 | -0.60(-0.84%) |
Aug 09, 2024 | 71.68 | 72.70 | 70.27 | 71.58 | 869,986 | -0.12(-0.17%) |
Aug 08, 2024 | 70.67 | 71.76 | 70.67 | 71.70 | 722,562 | +0.96(+1.36%) |
Aug 07, 2024 | 70.73 | 72.06 | 70.61 | 70.74 | 793,018 | -0.20(-0.28%) |
Aug 06, 2024 | 70.97 | 73.04 | 68.37 | 70.94 | 730,225 | -0.08(-0.11%) |
Aug 05, 2024 | 71.93 | 71.93 | 68.91 | 71.02 | 1,165,645 | -1.35(-1.87%) |
Aug 02, 2024 | 73.69 | 74.38 | 70.36 | 72.37 | 1,685,232 | -1.72(-2.32%) |
Aug 01, 2024 | 69.26 | 75.81 | 68.06 | 74.09 | 3,828,475 | +9.24(+14.25%) |
Jul 31, 2024 | 67.69 | 67.69 | 64.73 | 64.85 | 1,393,976 | -2.53(-3.75%) |
Jul 30, 2024 | 65.53 | 67.82 | 65.20 | 67.38 | 1,405,689 | +1.85(+2.82%) |
Jul 29, 2024 | 66.27 | 66.36 | 65.18 | 65.53 | 1,565,984 | -1.06(-1.59%) |
Jul 26, 2024 | 65.66 | 67.11 | 65.42 | 66.59 | 1,592,338 | +1.53(+2.35%) |
Jul 25, 2024 | 66.46 | 66.87 | 64.66 | 65.06 | 1,429,004 | -1.22(-1.84%) |
Jul 24, 2024 | 65.81 | 67.15 | 65.03 | 66.28 | 2,072,222 | +0.63(+0.96%) |
Jul 23, 2024 | 65.74 | 67.03 | 65.21 | 65.65 | 1,004,037 | +0.30(+0.46%) |
Jul 22, 2024 | 65.38 | 65.82 | 64.53 | 65.35 | 736,970 | +0.19(+0.29%) |
Jul 19, 2024 | 66.49 | 66.49 | 64.91 | 65.16 | 536,620 | -1.28(-1.93%) |
Jul 18, 2024 | 67.25 | 68.90 | 66.38 | 66.44 | 456,980 | -0.79(-1.18%) |
Jul 17, 2024 | 68.46 | 69.83 | 67.14 | 67.23 | 1,006,111 | -1.25(-1.83%) |
Jul 16, 2024 | 65.47 | 68.54 | 64.72 | 68.48 | 1,194,006 | +3.30(+5.06%) |
Jul 15, 2024 | 66.98 | 67.07 | 64.86 | 65.18 | 873,757 | -2.01(-2.99%) |
Jul 12, 2024 | 67.36 | 68.87 | 67.16 | 67.19 | 717,446 | +0.08(+0.12%) |
Jul 11, 2024 | 64.57 | 67.16 | 64.33 | 67.11 | 871,325 | +2.95(+4.60%) |
Jul 10, 2024 | 65.45 | 66.11 | 64.11 | 64.16 | 1,171,548 | -1.27(-1.94%) |
Jul 09, 2024 | 65.57 | 65.92 | 64.66 | 65.43 | 668,597 | -0.21(-0.32%) |
Jul 08, 2024 | 65.97 | 66.62 | 64.98 | 65.64 | 664,376 | -0.29(-0.44%) |
Jul 05, 2024 | 66.69 | 67.00 | 65.47 | 65.93 | 361,933 | -0.81(-1.21%) |
Jul 03, 2024 | 66.64 | 67.07 | 65.72 | 66.74 | 344,437 | +0.62(+0.94%) |
Jul 02, 2024 | 66.99 | 67.00 | 65.27 | 66.12 | 662,965 | -0.89(-1.33%) |