Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 78.32 | 78.85 | 78.32 | 78.69 | 46,893 | +0.62(+0.80%) |
Sep 20, 2024 | 78.24 | 78.25 | 77.73 | 78.07 | 9,501 | -0.46(-0.59%) |
Sep 19, 2024 | 78.26 | 78.53 | 78.00 | 78.53 | 26,544 | +1.05(+1.35%) |
Sep 18, 2024 | 77.71 | 78.22 | 77.32 | 77.48 | 12,613 | -0.05(-0.06%) |
Sep 17, 2024 | 78.07 | 78.09 | 77.49 | 77.53 | 51,107 | -0.48(-0.62%) |
Sep 16, 2024 | 77.71 | 78.06 | 77.66 | 78.01 | 49,981 | +0.68(+0.88%) |
Sep 13, 2024 | 77.48 | 77.63 | 77.30 | 77.33 | 10,203 | -0.24(-0.31%) |
Sep 12, 2024 | 76.87 | 77.57 | 76.70 | 77.57 | 23,506 | +0.67(+0.87%) |
Sep 11, 2024 | 76.51 | 76.92 | 75.91 | 76.90 | 39,913 | -0.28(-0.36%) |
Sep 10, 2024 | 76.82 | 77.18 | 76.68 | 77.18 | 9,589 | +0.63(+0.82%) |
Sep 09, 2024 | 76.56 | 76.91 | 76.48 | 76.55 | 16,229 | +1.27(+1.69%) |
Sep 06, 2024 | 76.67 | 76.67 | 75.19 | 75.28 | 192,123 | -1.74(-2.26%) |
Sep 05, 2024 | 76.97 | 77.14 | 76.56 | 77.02 | 245,151 | +0.51(+0.67%) |
Sep 04, 2024 | 76.10 | 76.62 | 76.10 | 76.51 | 17,769 | -0.19(-0.25%) |
Sep 03, 2024 | 77.04 | 77.36 | 76.45 | 76.70 | 22,439 | -0.27(-0.35%) |
Aug 30, 2024 | 77.21 | 77.21 | 76.79 | 76.97 | 3,359 | +0.19(+0.25%) |
Aug 29, 2024 | 77.05 | 77.14 | 76.63 | 76.78 | 10,196 | -0.08(-0.10%) |
Aug 28, 2024 | 77.32 | 77.33 | 76.81 | 76.86 | 14,976 | -0.83(-1.07%) |
Aug 27, 2024 | 77.54 | 77.80 | 77.53 | 77.69 | 14,373 | +0.90(+1.17%) |
Aug 26, 2024 | 77.17 | 77.17 | 76.67 | 76.79 | 4,968 | -0.39(-0.51%) |
Aug 23, 2024 | 76.09 | 77.18 | 76.09 | 77.18 | 79,902 | +1.80(+2.39%) |
Aug 22, 2024 | 76.24 | 76.24 | 75.38 | 75.38 | 9,345 | -0.44(-0.58%) |
Aug 21, 2024 | 75.76 | 75.95 | 75.54 | 75.82 | 4,919 | +0.39(+0.52%) |
Aug 20, 2024 | 75.37 | 75.64 | 75.37 | 75.43 | 24,002 | +0.73(+0.97%) |
Aug 19, 2024 | 74.61 | 74.81 | 74.46 | 74.70 | 9,508 | +0.71(+0.96%) |
Aug 16, 2024 | 73.76 | 74.02 | 73.76 | 73.99 | 18,818 | +0.71(+0.97%) |
Aug 15, 2024 | 73.16 | 73.45 | 73.04 | 73.28 | 45,065 | +0.76(+1.05%) |
Aug 14, 2024 | 72.42 | 72.57 | 72.27 | 72.52 | 14,272 | +0.20(+0.28%) |
Aug 13, 2024 | 71.98 | 72.37 | 71.89 | 72.32 | 17,357 | +1.62(+2.29%) |
Aug 12, 2024 | 70.43 | 70.90 | 70.40 | 70.70 | 20,069 | +0.06(+0.08%) |
Aug 09, 2024 | 70.26 | 70.67 | 70.06 | 70.65 | 17,721 | +0.18(+0.25%) |
Aug 08, 2024 | 70.38 | 70.75 | 69.81 | 70.47 | 28,573 | +1.37(+1.98%) |
Aug 07, 2024 | 70.11 | 70.44 | 69.08 | 69.10 | 36,512 | +0.35(+0.52%) |
Aug 06, 2024 | 68.52 | 68.83 | 67.94 | 68.74 | 97,441 | +0.09(+0.14%) |
Aug 05, 2024 | 66.23 | 68.74 | 66.23 | 68.65 | 184,062 | -1.90(-2.69%) |
Aug 02, 2024 | 70.68 | 71.04 | 69.51 | 70.55 | 162,297 | -2.39(-3.28%) |
Aug 01, 2024 | 73.55 | 73.59 | 72.64 | 72.94 | 118,968 | -3.00(-3.95%) |
Jul 31, 2024 | 75.77 | 75.96 | 75.50 | 75.94 | 16,236 | +2.47(+3.37%) |
Jul 30, 2024 | 73.21 | 73.47 | 73.09 | 73.47 | 13,780 | +0.21(+0.28%) |
Jul 29, 2024 | 73.31 | 73.34 | 73.16 | 73.26 | 4,726 | +0.37(+0.51%) |
Jul 26, 2024 | 72.50 | 73.05 | 72.39 | 72.89 | 40,567 | +1.02(+1.42%) |
Jul 25, 2024 | 71.94 | 72.26 | 71.55 | 71.87 | 39,319 | -0.69(-0.95%) |
Jul 24, 2024 | 73.16 | 73.36 | 72.33 | 72.56 | 113,756 | -1.05(-1.43%) |
Jul 23, 2024 | 73.46 | 73.69 | 73.46 | 73.61 | 13,930 | +0.59(+0.80%) |
Jul 22, 2024 | 73.11 | 73.11 | 72.83 | 73.03 | 18,804 | +0.07(+0.09%) |
Jul 19, 2024 | 73.11 | 73.15 | 72.96 | 72.96 | 1,822 | -0.35(-0.48%) |
Jul 18, 2024 | 74.07 | 74.07 | 73.30 | 73.31 | 12,114 | -0.75(-1.02%) |
Jul 17, 2024 | 73.86 | 74.18 | 73.86 | 74.07 | 17,997 | +0.54(+0.74%) |
Jul 16, 2024 | 73.04 | 73.52 | 73.04 | 73.52 | 10,911 | +0.40(+0.55%) |
Jul 15, 2024 | 73.33 | 73.42 | 73.12 | 73.12 | 12,217 | -0.23(-0.31%) |
Jul 12, 2024 | 73.16 | 73.48 | 73.11 | 73.35 | 29,372 | +1.29(+1.79%) |
Jul 11, 2024 | 72.13 | 72.37 | 72.06 | 72.06 | 5,466 | +0.64(+0.90%) |
Jul 10, 2024 | 71.27 | 71.49 | 71.26 | 71.42 | 35,558 | +0.55(+0.78%) |
Jul 09, 2024 | 70.88 | 70.90 | 70.73 | 70.87 | 14,607 | +0.46(+0.65%) |
Jul 08, 2024 | 71.02 | 71.02 | 70.41 | 70.41 | 76,909 | -0.46(-0.64%) |
Jul 05, 2024 | 70.95 | 70.95 | 70.64 | 70.87 | 6,047 | -0.23(-0.33%) |
Jul 03, 2024 | 71.00 | 71.12 | 70.97 | 71.10 | 1,622 | +0.48(+0.67%) |
Jul 02, 2024 | 70.37 | 70.62 | 70.37 | 70.62 | 7,195 | +0.33(+0.48%) |