Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 75.35 | 76.09 | 74.21 | 75.24 | 769,478 | -0.11(-0.15%) |
Sep 19, 2024 | 77.50 | 77.50 | 75.02 | 75.35 | 280,905 | -0.66(-0.87%) |
Sep 18, 2024 | 74.67 | 77.20 | 74.28 | 76.01 | 248,087 | +1.21(+1.62%) |
Sep 17, 2024 | 75.66 | 76.11 | 74.72 | 74.80 | 320,463 | -0.16(-0.21%) |
Sep 16, 2024 | 75.40 | 76.38 | 74.65 | 74.96 | 308,132 | -0.44(-0.58%) |
Sep 13, 2024 | 77.62 | 78.19 | 75.18 | 75.40 | 518,939 | -1.52(-1.98%) |
Sep 12, 2024 | 73.39 | 77.68 | 73.39 | 76.92 | 663,397 | +3.61(+4.92%) |
Sep 11, 2024 | 71.61 | 73.50 | 70.09 | 73.31 | 342,168 | +1.27(+1.76%) |
Sep 10, 2024 | 71.82 | 72.32 | 70.72 | 72.04 | 196,000 | +0.43(+0.60%) |
Sep 09, 2024 | 74.10 | 74.21 | 71.03 | 71.61 | 363,144 | -2.56(-3.45%) |
Sep 06, 2024 | 73.95 | 74.97 | 72.29 | 74.17 | 510,046 | -0.14(-0.19%) |
Sep 05, 2024 | 71.40 | 74.41 | 70.58 | 74.31 | 550,322 | +2.98(+4.18%) |
Sep 04, 2024 | 71.54 | 73.40 | 70.90 | 71.33 | 228,681 | +0.17(+0.24%) |
Sep 03, 2024 | 72.75 | 73.70 | 71.12 | 71.16 | 367,251 | -2.06(-2.81%) |
Aug 30, 2024 | 74.35 | 74.84 | 71.82 | 73.22 | 410,616 | -0.74(-1.00%) |
Aug 29, 2024 | 71.60 | 74.08 | 70.65 | 73.96 | 396,580 | +3.23(+4.57%) |
Aug 28, 2024 | 72.36 | 72.44 | 69.87 | 70.73 | 217,519 | -1.89(-2.60%) |
Aug 27, 2024 | 72.29 | 73.27 | 71.79 | 72.62 | 234,865 | +0.26(+0.36%) |
Aug 26, 2024 | 72.55 | 73.36 | 72.02 | 72.36 | 352,457 | +0.41(+0.57%) |
Aug 23, 2024 | 68.54 | 72.34 | 68.00 | 71.95 | 410,327 | +3.80(+5.58%) |
Aug 22, 2024 | 68.13 | 68.46 | 67.16 | 68.15 | 358,368 | +0.24(+0.35%) |
Aug 21, 2024 | 68.39 | 68.39 | 67.21 | 67.91 | 285,603 | -0.06(-0.09%) |
Aug 20, 2024 | 67.98 | 68.68 | 67.74 | 67.97 | 227,295 | -0.22(-0.32%) |
Aug 19, 2024 | 67.46 | 68.86 | 67.01 | 68.19 | 224,140 | +0.83(+1.23%) |
Aug 16, 2024 | 66.47 | 67.52 | 66.12 | 67.36 | 291,752 | +0.56(+0.84%) |
Aug 15, 2024 | 67.78 | 69.22 | 66.54 | 66.80 | 320,154 | -0.21(-0.31%) |
Aug 14, 2024 | 67.04 | 67.75 | 65.77 | 67.01 | 204,169 | -0.14(-0.21%) |
Aug 13, 2024 | 66.43 | 67.50 | 65.43 | 67.15 | 241,443 | +1.11(+1.68%) |
Aug 12, 2024 | 67.29 | 67.45 | 65.73 | 66.04 | 694,112 | -1.03(-1.54%) |
Aug 09, 2024 | 67.39 | 67.86 | 66.87 | 67.07 | 333,455 | -0.75(-1.11%) |
Aug 08, 2024 | 66.63 | 68.74 | 66.63 | 67.82 | 317,497 | +1.37(+2.06%) |
Aug 07, 2024 | 65.90 | 67.56 | 65.70 | 66.45 | 507,533 | +1.03(+1.57%) |
Aug 06, 2024 | 65.32 | 66.55 | 64.83 | 65.42 | 440,141 | -0.21(-0.32%) |
Aug 05, 2024 | 67.14 | 68.04 | 65.43 | 65.63 | 541,504 | -3.04(-4.43%) |
Aug 02, 2024 | 64.48 | 68.93 | 64.47 | 68.67 | 725,614 | +3.33(+5.10%) |
Aug 01, 2024 | 63.40 | 67.17 | 62.52 | 65.34 | 1,229,155 | -3.70(-5.36%) |
Jul 31, 2024 | 69.47 | 70.40 | 67.57 | 69.04 | 900,388 | -0.48(-0.69%) |
Jul 30, 2024 | 69.96 | 71.71 | 68.90 | 69.52 | 745,809 | -0.56(-0.80%) |
Jul 29, 2024 | 71.22 | 71.99 | 70.00 | 70.08 | 567,217 | -0.92(-1.30%) |
Jul 26, 2024 | 71.00 | 71.71 | 70.32 | 71.00 | 412,277 | +0.40(+0.57%) |
Jul 25, 2024 | 71.74 | 74.11 | 70.54 | 70.60 | 553,979 | -1.00(-1.40%) |
Jul 24, 2024 | 73.53 | 74.84 | 70.63 | 71.60 | 405,027 | -1.65(-2.25%) |
Jul 23, 2024 | 70.66 | 73.36 | 70.38 | 73.25 | 430,706 | +2.63(+3.72%) |
Jul 22, 2024 | 71.39 | 71.68 | 69.29 | 70.62 | 400,510 | -0.34(-0.48%) |
Jul 19, 2024 | 71.76 | 71.76 | 67.51 | 70.96 | 591,224 | -0.63(-0.88%) |
Jul 18, 2024 | 73.14 | 75.18 | 71.54 | 71.59 | 488,597 | -2.01(-2.73%) |
Jul 17, 2024 | 73.20 | 75.43 | 72.71 | 73.60 | 633,898 | +0.06(+0.08%) |
Jul 16, 2024 | 69.00 | 73.88 | 68.60 | 73.54 | 562,441 | +5.11(+7.47%) |
Jul 15, 2024 | 68.34 | 68.78 | 67.71 | 68.43 | 344,984 | +0.09(+0.13%) |
Jul 12, 2024 | 68.40 | 69.42 | 67.59 | 68.34 | 251,915 | +0.56(+0.83%) |
Jul 11, 2024 | 66.80 | 69.05 | 66.29 | 67.78 | 380,346 | +2.53(+3.88%) |
Jul 10, 2024 | 64.45 | 65.32 | 63.80 | 65.25 | 317,550 | +1.16(+1.81%) |
Jul 09, 2024 | 66.10 | 66.41 | 63.55 | 64.09 | 421,779 | -2.01(-3.04%) |
Jul 08, 2024 | 68.90 | 69.66 | 65.63 | 66.10 | 437,089 | -2.76(-4.01%) |
Jul 05, 2024 | 67.65 | 69.46 | 66.92 | 68.86 | 366,114 | +1.35(+2.00%) |
Jul 03, 2024 | 67.50 | 67.71 | 66.59 | 67.51 | 137,678 | +0.47(+0.70%) |
Jul 02, 2024 | 67.27 | 67.63 | 65.89 | 67.04 | 222,465 | +0.05(+0.07%) |