Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.06 | 74.65 | 74.03 | 74.32 | 3,961,836 | +0.26(+0.35%) |
Sep 25, 2024 | 74.47 | 74.62 | 73.88 | 74.06 | 4,949,755 | -0.10(-0.13%) |
Sep 24, 2024 | 74.41 | 74.79 | 74.04 | 74.16 | 8,170,579 | -0.41(-0.55%) |
Sep 23, 2024 | 74.55 | 75.03 | 73.72 | 74.57 | 5,275,274 | +0.29(+0.39%) |
Sep 20, 2024 | 74.77 | 75.49 | 74.19 | 74.28 | 11,330,186 | -0.50(-0.67%) |
Sep 19, 2024 | 75.08 | 75.23 | 74.55 | 74.78 | 5,091,258 | -0.27(-0.36%) |
Sep 18, 2024 | 75.08 | 75.50 | 74.51 | 75.05 | 4,624,304 | -0.05(-0.07%) |
Sep 17, 2024 | 75.68 | 75.94 | 75.09 | 75.10 | 3,533,196 | -0.43(-0.57%) |
Sep 16, 2024 | 75.74 | 75.98 | 74.98 | 75.53 | 4,731,139 | +0.27(+0.36%) |
Sep 13, 2024 | 74.42 | 75.40 | 74.24 | 75.26 | 3,603,123 | +0.88(+1.18%) |
Sep 12, 2024 | 74.05 | 74.54 | 73.47 | 74.38 | 5,807,709 | +0.03(+0.04%) |
Sep 11, 2024 | 75.20 | 75.20 | 73.74 | 74.35 | 5,327,507 | -0.78(-1.04%) |
Sep 10, 2024 | 75.84 | 76.06 | 74.92 | 75.13 | 4,770,118 | -0.58(-0.77%) |
Sep 09, 2024 | 75.10 | 76.04 | 74.87 | 75.71 | 8,018,358 | +0.40(+0.53%) |
Sep 06, 2024 | 75.22 | 75.94 | 75.06 | 75.31 | 8,019,956 | +0.24(+0.32%) |
Sep 05, 2024 | 75.27 | 75.73 | 74.52 | 75.07 | 7,607,805 | -0.20(-0.27%) |
Sep 04, 2024 | 72.48 | 75.68 | 72.47 | 75.27 | 9,421,903 | +3.02(+4.18%) |
Sep 03, 2024 | 71.93 | 72.42 | 71.44 | 72.25 | 7,366,766 | +0.44(+0.61%) |
Aug 30, 2024 | 70.92 | 71.98 | 70.64 | 71.81 | 6,158,439 | +1.08(+1.53%) |
Aug 29, 2024 | 71.39 | 71.39 | 70.48 | 70.73 | 5,462,624 | -0.52(-0.73%) |
Aug 28, 2024 | 71.25 | 71.60 | 71.07 | 71.25 | 3,363,524 | +0.00(+0.00%) |
Aug 27, 2024 | 71.71 | 71.86 | 71.16 | 71.25 | 4,236,108 | -0.14(-0.20%) |
Aug 26, 2024 | 71.50 | 72.14 | 71.29 | 71.39 | 3,516,866 | +0.16(+0.22%) |
Aug 23, 2024 | 71.19 | 71.30 | 70.72 | 71.23 | 4,586,584 | +0.40(+0.56%) |
Aug 22, 2024 | 71.25 | 71.30 | 70.61 | 70.83 | 3,630,275 | -0.27(-0.38%) |
Aug 21, 2024 | 71.23 | 71.84 | 70.92 | 71.10 | 3,845,789 | +0.12(+0.17%) |
Aug 20, 2024 | 70.62 | 71.31 | 70.46 | 70.98 | 3,816,974 | +0.09(+0.13%) |
Aug 19, 2024 | 70.45 | 71.00 | 70.08 | 70.89 | 3,934,932 | +0.77(+1.10%) |
Aug 16, 2024 | 70.39 | 70.44 | 69.73 | 70.12 | 5,130,942 | -0.16(-0.23%) |
Aug 15, 2024 | 71.11 | 71.33 | 70.06 | 70.28 | 5,535,132 | -0.92(-1.29%) |
Aug 14, 2024 | 70.67 | 71.92 | 70.46 | 71.20 | 7,575,382 | +0.86(+1.22%) |
Aug 13, 2024 | 69.56 | 70.47 | 69.42 | 70.34 | 4,958,891 | +1.06(+1.53%) |
Aug 12, 2024 | 69.80 | 70.02 | 69.14 | 69.28 | 5,429,481 | -0.44(-0.63%) |
Aug 09, 2024 | 70.14 | 70.45 | 68.72 | 69.72 | 5,609,404 | -0.56(-0.80%) |
Aug 08, 2024 | 69.04 | 70.50 | 69.04 | 70.28 | 6,236,878 | +0.86(+1.24%) |
Aug 07, 2024 | 68.80 | 69.78 | 68.60 | 69.42 | 6,031,116 | +0.96(+1.40%) |
Aug 06, 2024 | 68.78 | 69.78 | 68.42 | 68.46 | 7,452,812 | -0.55(-0.80%) |
Aug 05, 2024 | 72.79 | 73.41 | 68.97 | 69.01 | 10,618,826 | -1.67(-2.36%) |
Aug 02, 2024 | 69.91 | 70.86 | 68.69 | 70.68 | 10,318,035 | +2.37(+3.47%) |
Aug 01, 2024 | 67.64 | 68.68 | 67.40 | 68.31 | 8,361,364 | -0.04(-0.06%) |
Jul 31, 2024 | 68.50 | 69.63 | 67.90 | 68.35 | 11,088,021 | +1.30(+1.94%) |
Jul 30, 2024 | 66.80 | 67.28 | 66.29 | 67.05 | 7,697,168 | -0.05(-0.07%) |
Jul 29, 2024 | 66.21 | 67.50 | 66.08 | 67.10 | 6,616,826 | +0.68(+1.02%) |
Jul 26, 2024 | 66.00 | 66.80 | 65.91 | 66.42 | 5,778,508 | +0.03(+0.05%) |
Jul 25, 2024 | 66.74 | 67.73 | 66.28 | 66.39 | 6,593,697 | -0.01(-0.02%) |
Jul 24, 2024 | 66.07 | 66.65 | 65.37 | 66.40 | 5,403,491 | +0.39(+0.59%) |
Jul 23, 2024 | 66.37 | 66.64 | 65.84 | 66.01 | 3,431,138 | -0.53(-0.80%) |
Jul 22, 2024 | 67.16 | 67.26 | 66.09 | 66.54 | 4,325,791 | +0.09(+0.14%) |
Jul 19, 2024 | 67.02 | 67.25 | 66.14 | 66.45 | 5,012,580 | -0.47(-0.70%) |
Jul 18, 2024 | 66.69 | 68.38 | 66.50 | 66.92 | 5,688,489 | -0.20(-0.30%) |
Jul 17, 2024 | 66.11 | 67.47 | 66.11 | 67.12 | 7,404,761 | +1.29(+1.96%) |
Jul 16, 2024 | 64.22 | 65.88 | 64.18 | 65.83 | 7,576,530 | +1.48(+2.30%) |
Jul 15, 2024 | 65.30 | 65.30 | 64.26 | 64.35 | 7,712,194 | -1.01(-1.55%) |
Jul 12, 2024 | 65.54 | 65.96 | 65.28 | 65.36 | 8,426,579 | +0.04(+0.06%) |
Jul 11, 2024 | 65.70 | 65.80 | 64.91 | 65.32 | 7,455,058 | -0.61(-0.93%) |
Jul 10, 2024 | 65.32 | 65.97 | 65.22 | 65.93 | 6,903,845 | +0.69(+1.06%) |
Jul 09, 2024 | 65.88 | 66.03 | 65.22 | 65.24 | 5,389,937 | -0.92(-1.39%) |
Jul 08, 2024 | 66.45 | 66.85 | 65.93 | 66.16 | 7,929,729 | -0.82(-1.22%) |
Jul 05, 2024 | 66.31 | 67.06 | 65.97 | 66.98 | 6,198,190 | +0.64(+0.96%) |
Jul 03, 2024 | 65.86 | 66.39 | 65.69 | 66.34 | 3,462,506 | +0.31(+0.47%) |
Jul 02, 2024 | 65.19 | 66.07 | 65.10 | 66.03 | 9,997,090 | +0.79(+1.21%) |