Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 76.36 | 77.28 | 75.35 | 76.26 | 1,349,469 | -0.39(-0.51%) |
Sep 19, 2024 | 77.74 | 77.89 | 75.87 | 76.65 | 139,155 | +0.19(+0.25%) |
Sep 18, 2024 | 75.98 | 78.16 | 75.27 | 76.46 | 141,398 | +0.25(+0.33%) |
Sep 17, 2024 | 75.45 | 76.84 | 75.45 | 76.21 | 160,400 | +1.23(+1.64%) |
Sep 16, 2024 | 75.75 | 75.84 | 74.00 | 74.98 | 210,102 | -0.38(-0.50%) |
Sep 13, 2024 | 74.96 | 75.86 | 73.84 | 75.36 | 90,680 | +0.52(+0.69%) |
Sep 12, 2024 | 74.84 | 75.21 | 74.37 | 74.84 | 51,222 | +0.52(+0.70%) |
Sep 11, 2024 | 74.33 | 74.54 | 72.98 | 74.32 | 73,593 | -0.50(-0.67%) |
Sep 10, 2024 | 75.37 | 75.37 | 74.16 | 74.82 | 66,355 | -0.77(-1.02%) |
Sep 09, 2024 | 75.09 | 76.55 | 74.85 | 75.59 | 103,256 | +0.37(+0.49%) |
Sep 06, 2024 | 75.56 | 75.86 | 74.70 | 75.22 | 58,235 | -0.21(-0.28%) |
Sep 05, 2024 | 75.65 | 75.99 | 74.72 | 75.43 | 88,926 | +0.16(+0.21%) |
Sep 04, 2024 | 74.57 | 76.20 | 74.57 | 75.27 | 188,553 | +0.53(+0.71%) |
Sep 03, 2024 | 75.09 | 76.11 | 74.47 | 74.74 | 101,995 | -1.18(-1.55%) |
Aug 30, 2024 | 75.36 | 76.02 | 74.88 | 75.92 | 75,568 | +0.84(+1.12%) |
Aug 29, 2024 | 75.36 | 77.16 | 74.85 | 75.08 | 101,657 | -0.18(-0.24%) |
Aug 28, 2024 | 74.10 | 75.26 | 73.37 | 75.26 | 106,191 | +1.37(+1.86%) |
Aug 27, 2024 | 74.11 | 74.23 | 73.58 | 73.88 | 39,404 | -0.35(-0.47%) |
Aug 26, 2024 | 74.69 | 74.93 | 74.00 | 74.23 | 94,498 | +0.29(+0.39%) |
Aug 23, 2024 | 73.44 | 74.53 | 73.01 | 73.94 | 136,422 | +1.07(+1.46%) |
Aug 22, 2024 | 74.89 | 74.90 | 71.89 | 72.88 | 251,051 | -2.18(-2.91%) |
Aug 21, 2024 | 74.25 | 75.15 | 74.25 | 75.06 | 56,799 | +0.84(+1.13%) |
Aug 20, 2024 | 74.50 | 74.83 | 73.61 | 74.22 | 103,217 | +0.01(+0.01%) |
Aug 19, 2024 | 74.42 | 74.95 | 74.00 | 74.21 | 53,152 | -0.34(-0.45%) |
Aug 16, 2024 | 74.10 | 74.91 | 73.58 | 74.55 | 76,202 | +0.50(+0.67%) |
Aug 15, 2024 | 73.85 | 74.53 | 73.56 | 74.05 | 55,910 | +1.36(+1.88%) |
Aug 14, 2024 | 73.24 | 73.49 | 72.12 | 72.69 | 69,626 | -0.69(-0.94%) |
Aug 13, 2024 | 72.65 | 73.84 | 72.25 | 73.38 | 107,479 | +0.94(+1.29%) |
Aug 12, 2024 | 72.96 | 73.42 | 71.83 | 72.44 | 85,348 | -0.38(-0.52%) |
Aug 09, 2024 | 72.89 | 73.12 | 72.36 | 72.82 | 57,017 | -0.53(-0.72%) |
Aug 08, 2024 | 72.29 | 73.44 | 72.02 | 73.35 | 53,428 | +1.45(+2.02%) |
Aug 07, 2024 | 72.27 | 72.76 | 71.36 | 71.89 | 62,364 | +0.12(+0.17%) |
Aug 06, 2024 | 70.45 | 72.54 | 70.28 | 71.77 | 75,304 | +1.14(+1.61%) |
Aug 05, 2024 | 70.40 | 71.23 | 69.74 | 70.64 | 133,182 | -2.08(-2.86%) |
Aug 02, 2024 | 72.61 | 73.18 | 70.81 | 72.72 | 133,185 | -1.72(-2.31%) |
Aug 01, 2024 | 78.20 | 78.47 | 74.29 | 74.44 | 106,191 | -3.53(-4.52%) |
Jul 31, 2024 | 78.27 | 79.90 | 77.27 | 77.97 | 122,936 | -0.30(-0.38%) |
Jul 30, 2024 | 78.28 | 79.12 | 77.55 | 78.27 | 125,169 | +0.52(+0.67%) |
Jul 29, 2024 | 76.33 | 78.08 | 76.33 | 77.75 | 208,504 | +0.23(+0.30%) |
Jul 26, 2024 | 76.92 | 78.04 | 76.15 | 77.52 | 132,407 | +1.30(+1.71%) |
Jul 25, 2024 | 71.62 | 77.19 | 66.87 | 76.22 | 294,611 | +7.71(+11.25%) |
Jul 24, 2024 | 69.30 | 69.30 | 68.49 | 68.51 | 142,076 | -1.17(-1.67%) |
Jul 23, 2024 | 68.42 | 69.96 | 68.42 | 69.67 | 129,223 | +0.88(+1.27%) |
Jul 22, 2024 | 68.92 | 69.13 | 68.23 | 68.80 | 63,809 | +0.31(+0.45%) |
Jul 19, 2024 | 69.29 | 69.49 | 68.33 | 68.49 | 86,889 | -0.58(-0.84%) |
Jul 18, 2024 | 69.91 | 70.52 | 69.04 | 69.06 | 81,296 | -1.08(-1.53%) |
Jul 17, 2024 | 70.62 | 71.33 | 70.02 | 70.14 | 104,216 | -0.92(-1.29%) |
Jul 16, 2024 | 70.07 | 71.29 | 69.44 | 71.06 | 135,721 | +1.54(+2.22%) |
Jul 15, 2024 | 69.07 | 70.18 | 69.07 | 69.51 | 93,026 | +0.60(+0.87%) |
Jul 12, 2024 | 68.91 | 69.53 | 68.49 | 68.91 | 96,146 | +0.61(+0.89%) |
Jul 11, 2024 | 67.73 | 68.75 | 67.53 | 68.31 | 103,684 | +1.42(+2.13%) |
Jul 10, 2024 | 66.21 | 67.13 | 66.21 | 66.88 | 47,944 | +0.70(+1.05%) |
Jul 09, 2024 | 66.45 | 66.51 | 65.94 | 66.19 | 93,795 | -0.39(-0.58%) |
Jul 08, 2024 | 66.52 | 66.87 | 66.37 | 66.57 | 87,150 | +0.45(+0.68%) |
Jul 05, 2024 | 66.50 | 66.50 | 65.68 | 66.13 | 76,611 | -0.48(-0.72%) |
Jul 03, 2024 | 66.30 | 66.71 | 65.39 | 66.60 | 61,529 | +0.59(+0.89%) |
Jul 02, 2024 | 66.31 | 66.31 | 65.55 | 66.02 | 104,125 | -0.09(-0.14%) |