Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 76.26 | 76.69 | 75.03 | 75.23 | 232,029 | -0.82(-1.08%) |
Sep 26, 2024 | 76.24 | 76.38 | 75.56 | 76.05 | 143,496 | +0.08(+0.11%) |
Sep 25, 2024 | 76.40 | 76.97 | 75.88 | 75.97 | 272,387 | +0.01(+0.01%) |
Sep 24, 2024 | 75.63 | 76.11 | 75.00 | 75.96 | 150,482 | +0.56(+0.74%) |
Sep 23, 2024 | 75.00 | 75.65 | 74.62 | 75.40 | 189,385 | +0.62(+0.83%) |
Sep 20, 2024 | 74.31 | 75.06 | 73.81 | 74.78 | 862,561 | +0.15(+0.20%) |
Sep 19, 2024 | 74.35 | 74.89 | 73.80 | 74.63 | 245,917 | +0.99(+1.34%) |
Sep 18, 2024 | 73.96 | 74.84 | 73.61 | 73.64 | 230,161 | -0.09(-0.12%) |
Sep 17, 2024 | 74.72 | 75.33 | 73.71 | 73.73 | 262,740 | -0.86(-1.15%) |
Sep 16, 2024 | 74.91 | 75.32 | 74.36 | 74.59 | 278,999 | -0.01(-0.01%) |
Sep 13, 2024 | 72.96 | 74.72 | 72.63 | 74.60 | 301,152 | +2.08(+2.87%) |
Sep 12, 2024 | 72.48 | 73.48 | 72.22 | 72.52 | 249,540 | -0.03(-0.04%) |
Sep 11, 2024 | 72.41 | 72.55 | 71.25 | 72.55 | 272,256 | -0.22(-0.30%) |
Sep 10, 2024 | 72.83 | 73.49 | 71.91 | 72.77 | 222,342 | +0.10(+0.14%) |
Sep 09, 2024 | 72.31 | 72.67 | 70.46 | 72.67 | 422,432 | +0.48(+0.66%) |
Sep 06, 2024 | 73.38 | 76.82 | 71.61 | 72.19 | 1,007,916 | +0.38(+0.53%) |
Sep 05, 2024 | 73.03 | 73.34 | 71.74 | 71.81 | 383,964 | -1.38(-1.89%) |
Sep 04, 2024 | 73.53 | 74.11 | 72.95 | 73.19 | 222,163 | -0.52(-0.71%) |
Sep 03, 2024 | 73.93 | 74.45 | 73.36 | 73.71 | 245,011 | -0.33(-0.45%) |
Aug 30, 2024 | 73.62 | 74.09 | 73.02 | 74.04 | 218,047 | +0.68(+0.93%) |
Aug 29, 2024 | 74.24 | 74.41 | 73.32 | 73.36 | 115,549 | -0.61(-0.82%) |
Aug 28, 2024 | 72.98 | 74.51 | 72.98 | 73.97 | 215,995 | +0.88(+1.20%) |
Aug 27, 2024 | 72.82 | 73.18 | 72.01 | 73.09 | 101,214 | -0.08(-0.11%) |
Aug 26, 2024 | 73.64 | 73.82 | 73.02 | 73.17 | 161,113 | -0.04(-0.05%) |
Aug 23, 2024 | 72.70 | 73.68 | 72.12 | 73.21 | 167,696 | +0.91(+1.26%) |
Aug 22, 2024 | 72.62 | 73.29 | 72.11 | 72.30 | 208,167 | -0.17(-0.23%) |
Aug 21, 2024 | 71.71 | 72.50 | 71.20 | 72.47 | 274,311 | +1.27(+1.78%) |
Aug 20, 2024 | 71.35 | 71.61 | 70.75 | 71.20 | 180,147 | -0.24(-0.34%) |
Aug 19, 2024 | 72.69 | 73.00 | 71.20 | 71.44 | 260,028 | -1.04(-1.43%) |
Aug 16, 2024 | 72.25 | 72.55 | 71.90 | 72.48 | 184,686 | +0.28(+0.39%) |
Aug 15, 2024 | 71.60 | 72.38 | 70.72 | 72.20 | 162,690 | +1.18(+1.66%) |
Aug 14, 2024 | 70.17 | 71.14 | 69.62 | 71.02 | 174,869 | +0.88(+1.25%) |
Aug 13, 2024 | 69.36 | 70.53 | 68.59 | 70.14 | 157,555 | +1.24(+1.80%) |
Aug 12, 2024 | 69.44 | 69.87 | 68.57 | 68.90 | 158,735 | -0.50(-0.72%) |
Aug 09, 2024 | 69.28 | 69.51 | 68.68 | 69.40 | 107,549 | +0.34(+0.49%) |
Aug 08, 2024 | 68.89 | 69.09 | 68.17 | 69.06 | 114,471 | +0.72(+1.05%) |
Aug 07, 2024 | 69.54 | 69.77 | 68.12 | 68.34 | 116,632 | -0.77(-1.11%) |
Aug 06, 2024 | 68.72 | 69.87 | 68.72 | 69.11 | 163,791 | +0.32(+0.47%) |
Aug 05, 2024 | 69.00 | 69.59 | 68.27 | 68.79 | 131,467 | -1.99(-2.81%) |
Aug 02, 2024 | 70.50 | 70.92 | 69.29 | 70.78 | 158,800 | -0.55(-0.77%) |
Aug 01, 2024 | 71.61 | 71.94 | 70.54 | 71.33 | 113,016 | -0.28(-0.39%) |
Jul 31, 2024 | 71.88 | 72.47 | 70.60 | 71.61 | 443,969 | -0.16(-0.22%) |
Jul 30, 2024 | 72.21 | 72.38 | 71.01 | 71.77 | 174,881 | -0.18(-0.25%) |
Jul 29, 2024 | 71.82 | 72.07 | 71.42 | 71.95 | 100,339 | +0.44(+0.62%) |
Jul 26, 2024 | 72.18 | 72.44 | 71.15 | 71.51 | 151,152 | -0.30(-0.42%) |
Jul 25, 2024 | 70.88 | 72.12 | 70.88 | 71.81 | 178,229 | +0.94(+1.33%) |
Jul 24, 2024 | 70.94 | 71.15 | 70.18 | 70.87 | 186,663 | -0.06(-0.08%) |
Jul 23, 2024 | 70.99 | 71.27 | 70.50 | 70.93 | 189,742 | -0.19(-0.27%) |
Jul 22, 2024 | 70.27 | 72.51 | 70.27 | 71.12 | 241,608 | +1.35(+1.93%) |
Jul 19, 2024 | 69.64 | 70.05 | 68.84 | 69.77 | 271,173 | +0.21(+0.30%) |
Jul 18, 2024 | 69.86 | 70.83 | 69.21 | 69.56 | 267,023 | -0.30(-0.43%) |
Jul 17, 2024 | 69.33 | 70.33 | 69.31 | 69.86 | 229,404 | +0.81(+1.17%) |
Jul 16, 2024 | 66.73 | 69.25 | 66.64 | 69.05 | 570,232 | +2.26(+3.38%) |
Jul 15, 2024 | 65.80 | 66.99 | 65.80 | 66.79 | 258,895 | +1.18(+1.80%) |
Jul 12, 2024 | 65.44 | 66.19 | 65.32 | 65.61 | 188,403 | +0.70(+1.08%) |
Jul 11, 2024 | 64.80 | 65.11 | 64.30 | 64.91 | 188,750 | +0.37(+0.57%) |
Jul 10, 2024 | 65.51 | 65.60 | 64.51 | 64.54 | 123,726 | -0.32(-0.50%) |
Jul 09, 2024 | 65.91 | 66.08 | 64.74 | 64.86 | 163,010 | -0.91(-1.38%) |
Jul 08, 2024 | 65.18 | 66.00 | 65.18 | 65.77 | 196,957 | +0.87(+1.34%) |
Jul 05, 2024 | 64.93 | 65.04 | 64.25 | 64.90 | 166,531 | -0.16(-0.24%) |
Jul 03, 2024 | 64.71 | 65.19 | 64.71 | 65.06 | 45,363 | +0.46(+0.71%) |
Jul 02, 2024 | 64.85 | 65.01 | 64.22 | 64.61 | 444,471 | -0.32(-0.49%) |