Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 72.43 | 72.50 | 71.96 | 72.17 | 498,388 | -0.28(-0.39%) |
Sep 16, 2024 | 72.15 | 72.47 | 72.07 | 72.45 | 329,073 | +0.59(+0.82%) |
Sep 13, 2024 | 71.84 | 72.10 | 71.72 | 71.86 | 257,476 | +0.28(+0.39%) |
Sep 12, 2024 | 71.03 | 71.58 | 70.80 | 71.58 | 291,547 | +0.63(+0.89%) |
Sep 11, 2024 | 70.73 | 71.00 | 69.97 | 70.95 | 309,184 | +0.30(+0.42%) |
Sep 10, 2024 | 71.07 | 71.07 | 70.29 | 70.65 | 570,713 | -0.67(-0.94%) |
Sep 09, 2024 | 70.89 | 71.39 | 70.88 | 71.32 | 1,434,850 | +0.67(+0.95%) |
Sep 06, 2024 | 71.69 | 71.80 | 70.51 | 70.65 | 614,368 | -1.16(-1.62%) |
Sep 05, 2024 | 71.72 | 71.97 | 71.51 | 71.81 | 409,137 | +0.42(+0.59%) |
Sep 04, 2024 | 71.30 | 71.74 | 71.25 | 71.39 | 233,671 | -0.21(-0.29%) |
Sep 03, 2024 | 72.09 | 72.22 | 71.36 | 71.60 | 351,002 | -0.87(-1.20%) |
Aug 30, 2024 | 72.55 | 72.57 | 72.10 | 72.47 | 198,052 | +0.06(+0.08%) |
Aug 29, 2024 | 72.39 | 72.66 | 72.28 | 72.41 | 179,428 | +0.15(+0.21%) |
Aug 28, 2024 | 72.35 | 72.54 | 72.00 | 72.26 | 244,900 | -0.28(-0.39%) |
Aug 27, 2024 | 72.40 | 72.61 | 72.34 | 72.54 | 300,742 | +0.27(+0.37%) |
Aug 26, 2024 | 72.33 | 72.54 | 72.22 | 72.27 | 244,717 | -0.13(-0.18%) |
Aug 23, 2024 | 71.65 | 72.43 | 71.59 | 72.40 | 201,435 | +1.35(+1.90%) |
Aug 22, 2024 | 71.52 | 71.52 | 70.99 | 71.05 | 152,450 | -0.51(-0.71%) |
Aug 21, 2024 | 71.44 | 71.67 | 71.27 | 71.56 | 201,231 | +0.45(+0.63%) |
Aug 20, 2024 | 71.29 | 71.30 | 71.00 | 71.11 | 192,657 | -0.37(-0.52%) |
Aug 19, 2024 | 71.06 | 71.57 | 71.06 | 71.48 | 196,096 | +0.91(+1.29%) |
Aug 16, 2024 | 70.24 | 70.62 | 70.24 | 70.57 | 244,440 | +0.49(+0.70%) |
Aug 15, 2024 | 69.93 | 70.25 | 69.81 | 70.08 | 255,690 | +0.80(+1.15%) |
Aug 14, 2024 | 69.24 | 69.38 | 69.10 | 69.28 | 201,773 | +0.16(+0.23%) |
Aug 13, 2024 | 68.51 | 69.16 | 68.51 | 69.12 | 205,148 | +0.89(+1.30%) |
Aug 12, 2024 | 68.23 | 68.37 | 68.00 | 68.23 | 214,745 | +0.12(+0.18%) |
Aug 09, 2024 | 67.85 | 68.13 | 67.64 | 68.11 | 298,207 | +0.26(+0.38%) |
Aug 08, 2024 | 67.44 | 67.90 | 67.25 | 67.85 | 270,732 | +0.95(+1.42%) |
Aug 07, 2024 | 67.57 | 67.74 | 66.77 | 66.90 | 367,769 | +0.59(+0.89%) |
Aug 06, 2024 | 65.70 | 66.75 | 65.67 | 66.31 | 3,148,611 | -0.06(-0.09%) |
Aug 05, 2024 | 65.64 | 66.66 | 65.43 | 66.37 | 805,653 | -1.81(-2.65%) |
Aug 02, 2024 | 68.49 | 68.50 | 67.77 | 68.18 | 402,676 | -0.91(-1.32%) |
Aug 01, 2024 | 70.07 | 70.07 | 68.79 | 69.09 | 398,218 | -1.56(-2.21%) |
Jul 31, 2024 | 70.66 | 70.91 | 70.46 | 70.65 | 189,876 | +0.70(+1.00%) |
Jul 30, 2024 | 69.81 | 70.01 | 69.72 | 69.95 | 159,192 | +0.20(+0.29%) |
Jul 29, 2024 | 69.98 | 69.98 | 69.44 | 69.75 | 975,011 | -0.45(-0.64%) |
Jul 26, 2024 | 69.85 | 70.22 | 69.75 | 70.20 | 292,417 | +0.70(+1.01%) |
Jul 25, 2024 | 69.40 | 69.93 | 69.22 | 69.50 | 287,069 | -0.13(-0.19%) |
Jul 24, 2024 | 70.14 | 70.21 | 69.60 | 69.63 | 246,021 | -0.53(-0.76%) |
Jul 23, 2024 | 70.35 | 70.35 | 70.12 | 70.16 | 188,602 | -0.47(-0.67%) |
Jul 22, 2024 | 70.45 | 70.65 | 70.28 | 70.63 | 235,125 | +0.56(+0.80%) |
Jul 19, 2024 | 70.28 | 70.28 | 69.97 | 70.07 | 169,972 | -0.38(-0.54%) |
Jul 18, 2024 | 71.18 | 71.24 | 70.35 | 70.45 | 353,615 | -0.55(-0.77%) |
Jul 17, 2024 | 70.84 | 71.13 | 70.82 | 71.00 | 226,262 | +0.08(+0.11%) |
Jul 16, 2024 | 70.54 | 70.93 | 70.31 | 70.92 | 315,900 | +0.22(+0.31%) |
Jul 15, 2024 | 71.02 | 71.03 | 70.60 | 70.70 | 244,441 | -0.46(-0.65%) |
Jul 12, 2024 | 70.95 | 71.32 | 70.85 | 71.16 | 438,596 | +0.61(+0.86%) |
Jul 11, 2024 | 70.49 | 70.81 | 70.49 | 70.55 | 283,837 | +0.38(+0.54%) |
Jul 10, 2024 | 69.72 | 70.26 | 69.72 | 70.17 | 591,661 | +0.68(+0.98%) |
Jul 09, 2024 | 69.56 | 69.66 | 69.31 | 69.49 | 336,032 | -0.24(-0.34%) |
Jul 08, 2024 | 70.00 | 70.05 | 69.67 | 69.73 | 212,391 | -0.24(-0.34%) |
Jul 05, 2024 | 70.02 | 70.05 | 69.50 | 69.97 | 236,417 | +0.30(+0.43%) |
Jul 03, 2024 | 69.39 | 69.74 | 69.39 | 69.67 | 281,249 | +0.73(+1.06%) |
Jul 02, 2024 | 68.70 | 68.98 | 68.60 | 68.94 | 313,020 | +0.20(+0.29%) |