Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.55 | 76.59 | 75.51 | 76.55 | 859,950 | +1.47(+1.96%) |
Sep 25, 2024 | 75.68 | 76.22 | 74.98 | 75.08 | 530,432 | -0.41(-0.54%) |
Sep 24, 2024 | 76.37 | 77.21 | 75.34 | 75.49 | 465,621 | -0.89(-1.17%) |
Sep 23, 2024 | 75.13 | 77.60 | 74.78 | 76.38 | 690,698 | +1.55(+2.07%) |
Sep 20, 2024 | 75.40 | 75.55 | 74.10 | 74.83 | 1,043,778 | -0.25(-0.33%) |
Sep 19, 2024 | 76.34 | 76.63 | 74.07 | 75.08 | 589,680 | -0.53(-0.70%) |
Sep 18, 2024 | 76.00 | 76.54 | 75.01 | 75.61 | 714,932 | -0.93(-1.22%) |
Sep 17, 2024 | 77.06 | 79.30 | 75.66 | 76.54 | 610,441 | -0.18(-0.23%) |
Sep 16, 2024 | 76.47 | 77.52 | 76.20 | 76.72 | 392,453 | +0.63(+0.83%) |
Sep 13, 2024 | 74.62 | 76.52 | 74.26 | 76.09 | 670,561 | +2.83(+3.86%) |
Sep 12, 2024 | 72.64 | 73.91 | 71.75 | 73.26 | 707,257 | +0.81(+1.12%) |
Sep 11, 2024 | 73.04 | 73.69 | 71.01 | 72.45 | 570,814 | -1.49(-2.02%) |
Sep 10, 2024 | 73.45 | 74.30 | 72.81 | 73.94 | 824,792 | +1.21(+1.66%) |
Sep 09, 2024 | 73.23 | 73.84 | 72.39 | 72.73 | 555,138 | -0.51(-0.70%) |
Sep 06, 2024 | 74.62 | 74.80 | 72.72 | 73.24 | 763,164 | -1.34(-1.80%) |
Sep 05, 2024 | 75.04 | 75.13 | 74.06 | 74.58 | 420,706 | -0.42(-0.56%) |
Sep 04, 2024 | 74.24 | 75.38 | 74.24 | 75.00 | 550,984 | -0.07(-0.09%) |
Sep 03, 2024 | 75.00 | 75.64 | 74.62 | 75.07 | 575,075 | -0.51(-0.67%) |
Aug 30, 2024 | 75.95 | 76.06 | 74.80 | 75.58 | 667,648 | +0.20(+0.27%) |
Aug 29, 2024 | 75.59 | 76.49 | 74.63 | 75.38 | 634,982 | +0.30(+0.40%) |
Aug 28, 2024 | 76.74 | 77.15 | 74.93 | 75.08 | 613,484 | -1.61(-2.10%) |
Aug 27, 2024 | 76.37 | 77.02 | 75.68 | 76.69 | 276,718 | +0.20(+0.26%) |
Aug 26, 2024 | 76.73 | 77.19 | 76.08 | 76.49 | 382,644 | +0.24(+0.31%) |
Aug 23, 2024 | 75.50 | 76.45 | 74.95 | 76.25 | 463,685 | +0.75(+0.99%) |
Aug 22, 2024 | 75.50 | 76.19 | 75.31 | 75.50 | 379,341 | +0.09(+0.12%) |
Aug 21, 2024 | 74.35 | 75.47 | 73.34 | 75.41 | 395,884 | +1.34(+1.81%) |
Aug 20, 2024 | 74.72 | 75.18 | 73.85 | 74.07 | 416,615 | -0.78(-1.04%) |
Aug 19, 2024 | 75.53 | 76.07 | 74.38 | 74.85 | 496,973 | -0.49(-0.65%) |
Aug 16, 2024 | 74.04 | 75.62 | 73.37 | 75.34 | 792,686 | +1.35(+1.82%) |
Aug 15, 2024 | 74.60 | 75.98 | 73.53 | 73.99 | 586,075 | +0.81(+1.11%) |
Aug 14, 2024 | 74.48 | 74.69 | 72.67 | 73.18 | 770,878 | -1.09(-1.47%) |
Aug 13, 2024 | 75.00 | 75.10 | 73.25 | 74.27 | 869,291 | -0.39(-0.52%) |
Aug 12, 2024 | 77.00 | 77.26 | 74.13 | 74.66 | 1,075,701 | -2.37(-3.08%) |
Aug 09, 2024 | 77.33 | 78.05 | 74.85 | 77.03 | 848,252 | +0.60(+0.79%) |
Aug 08, 2024 | 85.33 | 85.33 | 75.55 | 76.43 | 2,322,540 | -9.29(-10.84%) |
Aug 07, 2024 | 86.51 | 88.27 | 85.50 | 85.72 | 880,425 | -0.48(-0.56%) |
Aug 06, 2024 | 86.44 | 87.93 | 85.34 | 86.20 | 492,498 | -0.40(-0.46%) |
Aug 05, 2024 | 86.03 | 88.09 | 84.69 | 86.60 | 609,479 | -3.25(-3.62%) |
Aug 02, 2024 | 87.90 | 90.70 | 87.15 | 89.85 | 504,517 | -0.28(-0.31%) |
Aug 01, 2024 | 89.93 | 91.09 | 87.58 | 90.13 | 598,350 | +0.08(+0.09%) |
Jul 31, 2024 | 88.97 | 91.59 | 88.25 | 90.05 | 361,732 | +1.12(+1.26%) |
Jul 30, 2024 | 89.74 | 90.69 | 88.63 | 88.93 | 188,915 | -0.81(-0.90%) |
Jul 29, 2024 | 91.30 | 91.88 | 88.50 | 89.74 | 314,720 | -1.32(-1.45%) |
Jul 26, 2024 | 91.15 | 92.74 | 90.29 | 91.06 | 296,374 | +0.46(+0.51%) |
Jul 25, 2024 | 91.17 | 93.22 | 90.25 | 90.60 | 407,819 | -0.82(-0.90%) |
Jul 24, 2024 | 90.97 | 93.12 | 90.97 | 91.42 | 364,986 | -0.16(-0.17%) |
Jul 23, 2024 | 90.54 | 92.45 | 90.17 | 91.58 | 394,658 | +1.33(+1.47%) |
Jul 22, 2024 | 89.50 | 90.68 | 88.52 | 90.25 | 427,982 | +1.52(+1.71%) |
Jul 19, 2024 | 86.79 | 89.05 | 86.73 | 88.73 | 326,961 | +2.14(+2.47%) |
Jul 18, 2024 | 89.99 | 91.29 | 86.55 | 86.59 | 361,481 | -3.80(-4.20%) |
Jul 17, 2024 | 91.09 | 92.54 | 90.35 | 90.39 | 466,571 | -1.16(-1.27%) |
Jul 16, 2024 | 90.54 | 92.12 | 90.12 | 91.55 | 343,089 | +1.35(+1.50%) |
Jul 15, 2024 | 91.08 | 92.36 | 90.10 | 90.20 | 429,698 | -0.38(-0.42%) |
Jul 12, 2024 | 90.00 | 91.49 | 89.73 | 90.58 | 486,831 | +1.08(+1.21%) |
Jul 11, 2024 | 87.85 | 90.00 | 87.85 | 89.50 | 519,534 | +2.42(+2.78%) |
Jul 10, 2024 | 84.71 | 87.09 | 84.27 | 87.08 | 372,444 | +2.87(+3.41%) |
Jul 09, 2024 | 85.45 | 86.26 | 84.17 | 84.21 | 463,298 | -1.32(-1.54%) |
Jul 08, 2024 | 85.33 | 87.12 | 85.09 | 85.53 | 576,573 | +0.57(+0.67%) |
Jul 05, 2024 | 84.08 | 85.02 | 83.86 | 84.96 | 337,574 | +0.83(+0.99%) |
Jul 03, 2024 | 83.24 | 84.22 | 82.62 | 84.13 | 183,813 | +1.07(+1.29%) |
Jul 02, 2024 | 83.10 | 83.51 | 82.40 | 83.06 | 284,556 | +0.33(+0.40%) |