Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 77.28 | 77.28 | 77.12 | 77.19 | 3,066 | +0.23(+0.30%) |
Sep 26, 2024 | 77.11 | 77.24 | 76.96 | 76.96 | 7,239 | +0.55(+0.72%) |
Sep 25, 2024 | 76.99 | 77.18 | 76.26 | 76.41 | 15,939 | -0.81(-1.05%) |
Sep 24, 2024 | 77.17 | 77.83 | 77.04 | 77.22 | 42,875 | +0.06(+0.08%) |
Sep 23, 2024 | 77.00 | 77.21 | 76.97 | 77.16 | 10,973 | +0.04(+0.05%) |
Sep 20, 2024 | 77.06 | 77.61 | 76.91 | 77.12 | 8,379 | +0.14(+0.18%) |
Sep 19, 2024 | 76.91 | 77.12 | 76.90 | 76.98 | 17,440 | +0.26(+0.34%) |
Sep 18, 2024 | 76.46 | 76.72 | 75.06 | 76.72 | 21,344 | +0.21(+0.27%) |
Sep 17, 2024 | 76.24 | 76.51 | 76.24 | 76.51 | 23,561 | +0.30(+0.39%) |
Sep 16, 2024 | 76.16 | 76.31 | 76.07 | 76.21 | 24,580 | -0.10(-0.13%) |
Sep 13, 2024 | 76.13 | 76.32 | 76.13 | 76.31 | 38,029 | +0.21(+0.28%) |
Sep 12, 2024 | 75.82 | 76.10 | 75.82 | 76.10 | 11,842 | +0.15(+0.20%) |
Sep 11, 2024 | 75.90 | 75.96 | 75.57 | 75.95 | 33,187 | +0.02(+0.03%) |
Sep 10, 2024 | 75.96 | 76.05 | 75.75 | 75.93 | 17,691 | -0.16(-0.21%) |
Sep 09, 2024 | 76.10 | 76.13 | 75.90 | 76.09 | 13,290 | -0.01(-0.01%) |
Sep 06, 2024 | 76.16 | 76.16 | 75.83 | 76.10 | 30,116 | -0.04(-0.05%) |
Sep 05, 2024 | 75.82 | 76.81 | 75.77 | 76.14 | 169,497 | +0.32(+0.42%) |
Sep 04, 2024 | 75.92 | 76.02 | 75.81 | 75.82 | 31,727 | -0.09(-0.12%) |
Sep 03, 2024 | 76.11 | 76.12 | 75.75 | 75.91 | 25,029 | -0.78(-1.02%) |
Aug 30, 2024 | 76.40 | 76.69 | 76.40 | 76.69 | 7,525 | +0.16(+0.21%) |
Aug 29, 2024 | 76.35 | 76.55 | 76.33 | 76.53 | 7,494 | +0.05(+0.07%) |
Aug 28, 2024 | 76.37 | 76.48 | 76.31 | 76.48 | 5,194 | -0.07(-0.09%) |
Aug 27, 2024 | 76.51 | 76.56 | 76.33 | 76.55 | 10,880 | +0.03(+0.04%) |
Aug 26, 2024 | 76.39 | 76.53 | 76.38 | 76.52 | 7,791 | -0.04(-0.05%) |
Aug 23, 2024 | 76.41 | 76.56 | 76.28 | 76.56 | 18,480 | +0.21(+0.28%) |
Aug 22, 2024 | 76.48 | 76.48 | 76.14 | 76.35 | 32,837 | +0.11(+0.14%) |
Aug 21, 2024 | 76.14 | 76.24 | 76.08 | 76.24 | 32,070 | +0.18(+0.24%) |
Aug 20, 2024 | 76.21 | 76.21 | 75.93 | 76.06 | 6,887 | -0.17(-0.22%) |
Aug 19, 2024 | 76.20 | 76.26 | 76.02 | 76.23 | 21,960 | +0.11(+0.14%) |
Aug 16, 2024 | 75.99 | 76.17 | 75.99 | 76.12 | 9,596 | +0.01(+0.01%) |
Aug 15, 2024 | 75.80 | 76.12 | 75.80 | 76.11 | 11,180 | +0.40(+0.53%) |
Aug 14, 2024 | 75.64 | 75.80 | 75.62 | 75.71 | 9,100 | +0.07(+0.09%) |
Aug 13, 2024 | 75.36 | 75.65 | 75.35 | 75.64 | 8,833 | +0.19(+0.25%) |
Aug 12, 2024 | 75.50 | 75.50 | 75.30 | 75.45 | 8,195 | -0.02(-0.03%) |
Aug 09, 2024 | 75.23 | 75.48 | 75.23 | 75.47 | 22,741 | +0.07(+0.09%) |
Aug 08, 2024 | 75.25 | 75.45 | 75.12 | 75.40 | 30,410 | +0.33(+0.44%) |
Aug 07, 2024 | 75.15 | 75.41 | 74.97 | 75.07 | 176,362 | +0.05(+0.07%) |
Aug 06, 2024 | 74.65 | 75.11 | 74.57 | 75.02 | 57,176 | +0.64(+0.86%) |
Aug 05, 2024 | 74.40 | 74.77 | 70.68 | 74.38 | 66,234 | -0.60(-0.80%) |
Aug 02, 2024 | 75.39 | 75.45 | 74.47 | 74.98 | 40,582 | -0.74(-0.98%) |
Aug 01, 2024 | 75.83 | 75.89 | 75.52 | 75.72 | 69,907 | -0.27(-0.36%) |
Jul 31, 2024 | 76.06 | 76.07 | 75.83 | 75.99 | 10,329 | -0.07(-0.09%) |
Jul 30, 2024 | 76.20 | 76.20 | 75.87 | 76.06 | 46,301 | -0.09(-0.12%) |
Jul 29, 2024 | 76.13 | 76.18 | 76.02 | 76.15 | 6,239 | -0.11(-0.15%) |
Jul 26, 2024 | 76.08 | 76.27 | 76.08 | 76.27 | 5,645 | +0.08(+0.10%) |
Jul 25, 2024 | 76.17 | 76.24 | 76.00 | 76.19 | 11,282 | -0.01(-0.01%) |
Jul 24, 2024 | 76.10 | 76.33 | 76.08 | 76.20 | 9,277 | +0.03(+0.04%) |
Jul 23, 2024 | 76.26 | 76.33 | 76.17 | 76.17 | 13,959 | -0.22(-0.29%) |
Jul 22, 2024 | 76.66 | 76.66 | 76.20 | 76.39 | 9,452 | +0.14(+0.18%) |
Jul 19, 2024 | 76.22 | 76.36 | 76.12 | 76.25 | 3,644 | +0.01(+0.01%) |
Jul 18, 2024 | 76.21 | 76.37 | 76.18 | 76.24 | 10,655 | +0.06(+0.08%) |
Jul 17, 2024 | 76.22 | 76.24 | 76.15 | 76.18 | 12,894 | -0.13(-0.17%) |
Jul 16, 2024 | 76.29 | 76.35 | 76.18 | 76.31 | 9,936 | +0.10(+0.13%) |
Jul 15, 2024 | 76.36 | 76.46 | 76.21 | 76.21 | 46,478 | -0.18(-0.23%) |
Jul 12, 2024 | 76.89 | 76.89 | 76.25 | 76.39 | 7,836 | +0.21(+0.27%) |
Jul 11, 2024 | 76.25 | 76.26 | 76.00 | 76.18 | 15,511 | -0.03(-0.04%) |
Jul 10, 2024 | 76.28 | 76.31 | 76.12 | 76.21 | 42,371 | +0.08(+0.10%) |
Jul 09, 2024 | 76.26 | 76.31 | 76.11 | 76.13 | 15,663 | -0.12(-0.16%) |
Jul 08, 2024 | 76.31 | 76.31 | 76.13 | 76.25 | 19,155 | +0.07(+0.09%) |
Jul 05, 2024 | 76.21 | 76.26 | 76.10 | 76.18 | 12,324 | +0.10(+0.13%) |
Jul 03, 2024 | 76.28 | 76.34 | 76.05 | 76.08 | 4,364 | -0.04(-0.05%) |
Jul 02, 2024 | 75.91 | 76.22 | 75.91 | 76.12 | 13,264 | -0.01(-0.01%) |