Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 738,829 | -0.24(-0.31%) |
Sep 26, 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 822,373 | +0.20(+0.26%) |
Sep 25, 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 694,754 | -1.09(-1.37%) |
Sep 24, 2024 | 79.37 | 79.71 | 79.19 | 79.50 | 611,899 | +0.00(+0.00%) |
Sep 23, 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 683,206 | +0.00(+0.00%) |
Sep 20, 2024 | 79.65 | 79.86 | 78.98 | 79.50 | 1,668,501 | -0.27(-0.34%) |
Sep 19, 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 856,381 | +0.23(+0.29%) |
Sep 18, 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 779,231 | -1.02(-1.27%) |
Sep 17, 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 770,100 | +0.22(+0.27%) |
Sep 16, 2024 | 80.27 | 80.51 | 79.84 | 80.34 | 824,728 | +0.45(+0.56%) |
Sep 13, 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 776,244 | -0.11(-0.14%) |
Sep 12, 2024 | 79.35 | 80.04 | 78.69 | 80.00 | 535,060 | +0.62(+0.78%) |
Sep 11, 2024 | 78.79 | 79.75 | 78.23 | 79.38 | 548,372 | +0.23(+0.29%) |
Sep 10, 2024 | 79.20 | 79.32 | 78.80 | 79.15 | 571,674 | +0.07(+0.09%) |
Sep 09, 2024 | 78.00 | 79.74 | 78.00 | 79.08 | 775,744 | +1.17(+1.50%) |
Sep 06, 2024 | 78.52 | 79.09 | 77.33 | 77.91 | 869,863 | -0.54(-0.69%) |
Sep 05, 2024 | 78.38 | 78.57 | 77.65 | 78.45 | 536,028 | +0.50(+0.64%) |
Sep 04, 2024 | 77.84 | 78.28 | 77.28 | 77.95 | 609,921 | -0.11(-0.14%) |
Sep 03, 2024 | 78.04 | 78.87 | 77.92 | 78.06 | 899,914 | -0.21(-0.27%) |
Aug 30, 2024 | 78.40 | 78.67 | 77.45 | 78.27 | 1,565,177 | -0.06(-0.08%) |
Aug 29, 2024 | 78.81 | 79.36 | 78.03 | 78.33 | 577,780 | -0.01(-0.01%) |
Aug 28, 2024 | 77.97 | 78.60 | 77.85 | 78.34 | 537,261 | +0.24(+0.31%) |
Aug 27, 2024 | 77.18 | 78.11 | 76.93 | 78.10 | 1,029,279 | +0.82(+1.06%) |
Aug 26, 2024 | 78.00 | 78.52 | 77.17 | 77.28 | 1,049,956 | -0.11(-0.14%) |
Aug 23, 2024 | 76.17 | 77.56 | 76.17 | 77.39 | 738,752 | +1.17(+1.54%) |
Aug 22, 2024 | 76.44 | 76.62 | 76.04 | 76.22 | 455,128 | -0.14(-0.18%) |
Aug 21, 2024 | 75.03 | 76.40 | 74.79 | 76.36 | 616,245 | +1.58(+2.11%) |
Aug 20, 2024 | 75.03 | 75.40 | 74.68 | 74.78 | 671,559 | -0.43(-0.57%) |
Aug 19, 2024 | 76.40 | 76.40 | 75.15 | 75.21 | 909,662 | -1.23(-1.61%) |
Aug 16, 2024 | 75.87 | 76.82 | 75.75 | 76.44 | 726,734 | +0.52(+0.68%) |
Aug 15, 2024 | 75.88 | 76.02 | 75.05 | 75.92 | 696,766 | +0.87(+1.16%) |
Aug 14, 2024 | 74.48 | 75.08 | 74.21 | 75.05 | 617,927 | +0.58(+0.78%) |
Aug 13, 2024 | 74.38 | 74.58 | 73.85 | 74.47 | 879,940 | +0.29(+0.39%) |
Aug 12, 2024 | 75.09 | 75.09 | 74.15 | 74.18 | 1,113,688 | -0.86(-1.15%) |
Aug 09, 2024 | 74.30 | 75.07 | 73.85 | 75.04 | 1,232,018 | +0.64(+0.86%) |
Aug 08, 2024 | 74.30 | 75.18 | 73.97 | 74.40 | 1,412,327 | +0.41(+0.55%) |
Aug 07, 2024 | 73.34 | 74.58 | 72.82 | 73.99 | 1,658,089 | +1.03(+1.41%) |
Aug 06, 2024 | 71.85 | 73.37 | 71.30 | 72.96 | 1,115,520 | +1.43(+2.00%) |
Aug 05, 2024 | 71.74 | 72.00 | 70.46 | 71.53 | 1,518,133 | -1.87(-2.55%) |
Aug 02, 2024 | 74.36 | 74.37 | 71.70 | 73.40 | 1,992,740 | -1.32(-1.77%) |
Aug 01, 2024 | 73.00 | 76.66 | 72.00 | 74.72 | 4,161,155 | -5.19(-6.49%) |
Jul 31, 2024 | 80.01 | 80.37 | 78.68 | 79.91 | 2,321,895 | -0.10(-0.12%) |
Jul 30, 2024 | 78.43 | 80.14 | 78.36 | 80.01 | 1,504,146 | +1.81(+2.31%) |
Jul 29, 2024 | 77.40 | 78.23 | 76.92 | 78.20 | 927,646 | +0.80(+1.03%) |
Jul 26, 2024 | 75.47 | 77.48 | 75.47 | 77.40 | 966,645 | +2.39(+3.19%) |
Jul 25, 2024 | 74.60 | 75.99 | 74.50 | 75.01 | 800,525 | +0.48(+0.64%) |
Jul 24, 2024 | 75.01 | 75.32 | 74.40 | 74.53 | 748,395 | -0.48(-0.64%) |
Jul 23, 2024 | 75.11 | 75.45 | 74.60 | 75.01 | 716,443 | -0.20(-0.27%) |
Jul 22, 2024 | 74.52 | 75.21 | 73.80 | 75.21 | 686,352 | +0.83(+1.12%) |
Jul 19, 2024 | 74.79 | 74.90 | 73.67 | 74.38 | 612,009 | -0.18(-0.24%) |
Jul 18, 2024 | 74.78 | 76.03 | 74.42 | 74.56 | 784,105 | -0.52(-0.69%) |
Jul 17, 2024 | 74.96 | 75.59 | 73.92 | 75.08 | 991,857 | +0.17(+0.23%) |
Jul 16, 2024 | 72.74 | 74.95 | 72.74 | 74.91 | 673,220 | +2.59(+3.58%) |
Jul 15, 2024 | 71.72 | 72.94 | 71.46 | 72.32 | 990,660 | +0.55(+0.77%) |
Jul 12, 2024 | 71.95 | 72.57 | 71.70 | 71.77 | 1,103,496 | +0.23(+0.32%) |
Jul 11, 2024 | 70.20 | 71.63 | 70.20 | 71.54 | 937,053 | +1.79(+2.57%) |
Jul 10, 2024 | 69.66 | 69.81 | 68.84 | 69.75 | 590,563 | +0.20(+0.29%) |
Jul 09, 2024 | 69.76 | 70.30 | 69.39 | 69.55 | 618,591 | -0.33(-0.47%) |
Jul 08, 2024 | 69.99 | 70.42 | 69.47 | 69.88 | 678,225 | +0.17(+0.24%) |
Jul 05, 2024 | 69.96 | 70.58 | 69.11 | 69.71 | 1,184,540 | -0.37(-0.53%) |
Jul 03, 2024 | 70.68 | 71.09 | 69.98 | 70.08 | 464,551 | -0.32(-0.45%) |
Jul 02, 2024 | 70.21 | 70.57 | 69.77 | 70.40 | 571,002 | +0.03(+0.04%) |