Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 73.95 | 73.95 | 73.84 | 73.84 | 2,638 | -0.90(-1.20%) |
Sep 24, 2024 | 74.82 | 74.82 | 74.74 | 74.74 | 476 | -0.03(-0.04%) |
Sep 23, 2024 | 74.86 | 74.86 | 74.75 | 74.77 | 22,176 | -0.16(-0.21%) |
Sep 20, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 108 | +0.09(+0.12%) |
Sep 19, 2024 | 74.96 | 74.96 | 74.83 | 74.83 | 1,007 | +0.42(+0.57%) |
Sep 18, 2024 | 74.25 | 74.41 | 74.25 | 74.41 | 2,398 | +0.05(+0.07%) |
Sep 17, 2024 | 74.34 | 74.36 | 74.34 | 74.36 | 479 | -0.00(-0.00%) |
Sep 16, 2024 | 74.10 | 74.39 | 74.10 | 74.36 | 9,211 | +0.44(+0.60%) |
Sep 13, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 100 | +0.38(+0.52%) |
Sep 12, 2024 | 73.34 | 73.72 | 73.26 | 73.54 | 3,830 | +0.16(+0.22%) |
Sep 11, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 39 | +0.19(+0.26%) |
Sep 10, 2024 | 73.12 | 73.18 | 73.12 | 73.18 | 958 | -0.25(-0.34%) |
Sep 09, 2024 | 73.25 | 73.44 | 73.22 | 73.44 | 98,982 | +0.31(+0.42%) |
Sep 06, 2024 | 73.31 | 73.31 | 72.93 | 73.13 | 1,115 | -0.23(-0.31%) |
Sep 05, 2024 | 73.19 | 73.36 | 73.08 | 73.36 | 468 | +0.40(+0.55%) |
Sep 04, 2024 | 72.76 | 73.00 | 72.76 | 72.95 | 510 | +0.60(+0.83%) |
Sep 03, 2024 | 72.73 | 72.81 | 72.35 | 72.35 | 80,341 | -0.49(-0.67%) |
Aug 30, 2024 | 72.76 | 72.84 | 72.76 | 72.84 | 679 | -0.04(-0.06%) |
Aug 29, 2024 | 72.97 | 72.97 | 72.88 | 72.88 | 966 | +0.09(+0.12%) |
Aug 28, 2024 | 72.81 | 72.81 | 72.79 | 72.79 | 1,075 | -0.11(-0.15%) |
Aug 27, 2024 | 72.78 | 72.90 | 72.78 | 72.90 | 557 | +0.08(+0.12%) |
Aug 26, 2024 | 73.02 | 73.02 | 72.80 | 72.82 | 2,868 | -0.21(-0.29%) |
Aug 23, 2024 | 72.55 | 73.05 | 72.55 | 73.03 | 7,621 | +0.72(+0.99%) |
Aug 22, 2024 | 72.51 | 72.51 | 72.26 | 72.31 | 1,547 | -0.22(-0.30%) |
Aug 21, 2024 | 72.29 | 72.57 | 72.29 | 72.53 | 20,395 | +0.33(+0.45%) |
Aug 20, 2024 | 72.08 | 72.20 | 72.08 | 72.20 | 636 | -0.18(-0.24%) |
Aug 19, 2024 | 72.03 | 72.42 | 71.99 | 72.38 | 7,658 | +0.19(+0.26%) |
Aug 16, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 121 | +0.41(+0.57%) |
Aug 15, 2024 | 71.67 | 71.86 | 71.67 | 71.78 | 10,215 | +0.09(+0.12%) |
Aug 14, 2024 | 71.58 | 71.69 | 71.58 | 71.69 | 10,958 | +0.32(+0.45%) |
Aug 13, 2024 | 70.93 | 71.37 | 70.93 | 71.37 | 37,575 | +0.73(+1.03%) |
Aug 12, 2024 | 70.68 | 70.68 | 70.60 | 70.64 | 34,690 | -0.04(-0.05%) |
Aug 09, 2024 | 70.72 | 70.72 | 70.68 | 70.68 | 403 | +0.03(+0.04%) |
Aug 08, 2024 | 70.65 | 70.65 | 70.62 | 70.65 | 833 | +0.43(+0.61%) |
Aug 07, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 133 | +0.14(+0.20%) |
Aug 06, 2024 | 70.02 | 70.44 | 69.89 | 70.08 | 14,377 | +0.59(+0.85%) |
Aug 05, 2024 | 69.48 | 69.50 | 69.32 | 69.49 | 276,671 | -0.95(-1.34%) |
Aug 02, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 107 | -0.50(-0.71%) |
Aug 01, 2024 | 71.13 | 71.13 | 70.93 | 70.93 | 854 | -0.33(-0.46%) |
Jul 31, 2024 | 71.19 | 71.31 | 71.10 | 71.27 | 75,528 | +0.53(+0.75%) |
Jul 30, 2024 | 70.54 | 70.73 | 70.54 | 70.73 | 2,074 | +0.12(+0.17%) |
Jul 29, 2024 | 70.81 | 70.81 | 70.61 | 70.61 | 33,196 | -0.13(-0.18%) |
Jul 26, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 100 | +0.30(+0.42%) |
Jul 25, 2024 | 70.65 | 70.65 | 70.44 | 70.44 | 948 | +0.11(+0.16%) |
Jul 24, 2024 | 70.87 | 70.87 | 70.33 | 70.33 | 233 | -0.51(-0.71%) |
Jul 23, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 68 | +0.04(+0.05%) |
Jul 22, 2024 | 70.65 | 70.80 | 70.65 | 70.80 | 139,510 | +0.50(+0.71%) |
Jul 19, 2024 | 70.19 | 70.30 | 70.18 | 70.30 | 292 | -0.11(-0.15%) |
Jul 18, 2024 | 70.70 | 70.70 | 70.40 | 70.40 | 140 | -0.35(-0.49%) |
Jul 17, 2024 | 70.71 | 70.82 | 70.71 | 70.75 | 20,074 | -0.20(-0.28%) |
Jul 16, 2024 | 70.55 | 70.95 | 70.54 | 70.95 | 51,344 | +0.63(+0.89%) |
Jul 15, 2024 | 70.25 | 70.38 | 70.25 | 70.32 | 11,574 | -0.09(-0.12%) |
Jul 12, 2024 | 70.33 | 70.41 | 70.28 | 70.41 | 33,658 | +0.38(+0.54%) |
Jul 11, 2024 | 70.01 | 70.08 | 70.01 | 70.03 | 11,169 | +0.52(+0.74%) |
Jul 10, 2024 | 69.57 | 69.57 | 69.47 | 69.51 | 31,916 | +0.25(+0.36%) |
Jul 09, 2024 | 69.25 | 69.26 | 69.25 | 69.26 | 10,965 | -0.14(-0.20%) |
Jul 08, 2024 | 69.45 | 69.45 | 69.32 | 69.40 | 37,706 | -0.06(-0.09%) |
Jul 05, 2024 | 69.24 | 69.46 | 69.24 | 69.46 | 6,953 | +0.45(+0.64%) |
Jul 03, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 100 | +0.38(+0.56%) |
Jul 02, 2024 | 68.46 | 68.63 | 68.46 | 68.63 | 1,007 | +0.37(+0.54%) |