Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 73.05 | 73.28 | 72.04 | 72.48 | 879,133 | -0.39(-0.54%) |
Sep 26, 2024 | 73.33 | 73.80 | 72.16 | 72.87 | 1,560,937 | +0.14(+0.19%) |
Sep 25, 2024 | 72.74 | 73.46 | 72.22 | 72.73 | 1,457,025 | +0.11(+0.14%) |
Sep 24, 2024 | 71.79 | 72.78 | 70.00 | 72.63 | 1,900,758 | +0.81(+1.13%) |
Sep 23, 2024 | 74.01 | 74.61 | 71.19 | 71.82 | 1,737,360 | -2.39(-3.22%) |
Sep 20, 2024 | 74.86 | 75.53 | 73.83 | 74.21 | 7,110,697 | -0.76(-1.01%) |
Sep 19, 2024 | 74.10 | 76.26 | 73.67 | 74.97 | 1,873,726 | +2.10(+2.88%) |
Sep 18, 2024 | 73.58 | 74.53 | 72.58 | 72.87 | 1,489,359 | -0.39(-0.53%) |
Sep 17, 2024 | 73.58 | 75.48 | 72.38 | 73.26 | 1,368,212 | +0.03(+0.04%) |
Sep 16, 2024 | 74.93 | 75.56 | 72.44 | 73.23 | 1,402,956 | -1.43(-1.92%) |
Sep 13, 2024 | 74.14 | 74.91 | 73.52 | 74.66 | 1,495,656 | +0.75(+1.01%) |
Sep 12, 2024 | 72.73 | 74.93 | 72.68 | 73.91 | 1,366,141 | +1.15(+1.58%) |
Sep 11, 2024 | 71.25 | 74.43 | 71.13 | 72.76 | 1,567,524 | +1.19(+1.66%) |
Sep 10, 2024 | 71.46 | 72.12 | 70.63 | 71.57 | 2,057,865 | -0.25(-0.35%) |
Sep 09, 2024 | 71.29 | 72.88 | 71.06 | 71.82 | 2,344,995 | +0.78(+1.10%) |
Sep 06, 2024 | 72.72 | 73.22 | 70.19 | 71.04 | 1,752,036 | -1.87(-2.56%) |
Sep 05, 2024 | 75.39 | 75.68 | 72.73 | 72.91 | 889,556 | -2.34(-3.11%) |
Sep 04, 2024 | 72.62 | 75.49 | 71.82 | 75.25 | 1,347,439 | +1.94(+2.65%) |
Sep 03, 2024 | 77.55 | 78.10 | 73.18 | 73.31 | 2,175,737 | -3.16(-4.14%) |
Aug 30, 2024 | 76.49 | 76.78 | 74.74 | 76.47 | 1,721,936 | +0.14(+0.18%) |
Aug 29, 2024 | 76.70 | 78.24 | 76.23 | 76.33 | 1,166,757 | -0.20(-0.26%) |
Aug 28, 2024 | 76.97 | 77.76 | 76.01 | 76.53 | 1,520,251 | -0.58(-0.75%) |
Aug 27, 2024 | 74.99 | 77.36 | 74.06 | 77.11 | 1,636,417 | +1.90(+2.53%) |
Aug 26, 2024 | 79.00 | 79.06 | 75.02 | 75.21 | 2,400,118 | -3.63(-4.60%) |
Aug 23, 2024 | 79.09 | 80.30 | 76.74 | 78.84 | 4,996,792 | -0.17(-0.22%) |
Aug 22, 2024 | 77.20 | 80.53 | 76.51 | 79.01 | 3,395,993 | +2.00(+2.60%) |
Aug 21, 2024 | 76.15 | 77.19 | 75.64 | 77.01 | 1,725,063 | +0.82(+1.08%) |
Aug 20, 2024 | 77.23 | 77.50 | 74.62 | 76.19 | 2,216,387 | -1.40(-1.80%) |
Aug 19, 2024 | 75.90 | 77.64 | 75.50 | 77.59 | 2,425,767 | +1.39(+1.82%) |
Aug 16, 2024 | 73.34 | 78.50 | 73.26 | 76.20 | 5,121,142 | +2.06(+2.78%) |
Aug 15, 2024 | 75.41 | 75.55 | 70.56 | 74.14 | 2,854,884 | -0.73(-0.98%) |
Aug 14, 2024 | 76.50 | 76.93 | 74.41 | 74.87 | 1,664,868 | -1.51(-1.98%) |
Aug 13, 2024 | 75.81 | 77.05 | 74.95 | 76.38 | 1,909,282 | +2.29(+3.09%) |
Aug 12, 2024 | 73.50 | 74.14 | 72.20 | 74.09 | 2,219,138 | +0.11(+0.15%) |
Aug 09, 2024 | 72.81 | 74.01 | 71.89 | 73.98 | 1,535,316 | +2.17(+3.02%) |
Aug 08, 2024 | 69.04 | 72.82 | 68.25 | 71.81 | 1,586,880 | +0.82(+1.16%) |
Aug 07, 2024 | 73.67 | 73.67 | 70.29 | 70.99 | 1,219,909 | -1.69(-2.33%) |
Aug 06, 2024 | 72.29 | 74.20 | 71.15 | 72.68 | 1,306,224 | +1.49(+2.09%) |
Aug 05, 2024 | 67.31 | 72.40 | 67.22 | 71.19 | 2,129,420 | -0.62(-0.86%) |
Aug 02, 2024 | 73.45 | 74.08 | 71.07 | 71.81 | 1,862,893 | -3.52(-4.67%) |
Aug 01, 2024 | 72.85 | 75.64 | 72.33 | 75.33 | 1,782,560 | +2.58(+3.55%) |
Jul 31, 2024 | 73.45 | 74.62 | 72.06 | 72.75 | 1,576,961 | -0.16(-0.22%) |
Jul 30, 2024 | 74.56 | 77.10 | 72.88 | 72.91 | 1,770,289 | -1.65(-2.21%) |
Jul 29, 2024 | 75.00 | 75.68 | 73.15 | 74.56 | 1,206,333 | +0.02(+0.03%) |
Jul 26, 2024 | 75.28 | 75.28 | 72.90 | 74.54 | 1,423,882 | +0.04(+0.05%) |
Jul 25, 2024 | 74.27 | 76.13 | 73.62 | 74.50 | 1,718,369 | +0.07(+0.09%) |
Jul 24, 2024 | 75.32 | 75.86 | 73.24 | 74.43 | 1,580,485 | -1.56(-2.05%) |
Jul 23, 2024 | 75.61 | 76.95 | 75.60 | 75.99 | 1,218,260 | -0.29(-0.38%) |
Jul 22, 2024 | 76.54 | 77.40 | 75.24 | 76.28 | 1,658,434 | +0.31(+0.41%) |
Jul 19, 2024 | 75.66 | 77.00 | 74.34 | 75.97 | 1,260,725 | +0.91(+1.21%) |
Jul 18, 2024 | 75.57 | 77.12 | 73.70 | 75.06 | 2,390,655 | -0.48(-0.64%) |
Jul 17, 2024 | 77.45 | 77.74 | 74.64 | 75.54 | 2,271,937 | -2.44(-3.13%) |
Jul 16, 2024 | 78.30 | 78.87 | 76.25 | 77.98 | 2,077,623 | +0.51(+0.66%) |
Jul 15, 2024 | 76.39 | 78.03 | 75.04 | 77.47 | 2,183,533 | +0.76(+0.99%) |
Jul 12, 2024 | 77.00 | 77.93 | 75.57 | 76.71 | 4,877,113 | -0.32(-0.42%) |
Jul 11, 2024 | 73.77 | 77.26 | 73.43 | 77.03 | 3,687,859 | +3.93(+5.38%) |
Jul 10, 2024 | 71.25 | 73.28 | 70.28 | 73.10 | 2,283,085 | +2.83(+4.03%) |
Jul 09, 2024 | 70.05 | 71.32 | 68.75 | 70.27 | 3,013,140 | +0.22(+0.31%) |
Jul 08, 2024 | 69.59 | 70.75 | 67.92 | 70.05 | 2,755,275 | +0.05(+0.07%) |
Jul 05, 2024 | 63.06 | 70.00 | 62.84 | 70.00 | 4,139,278 | +8.00(+12.90%) |
Jul 03, 2024 | 64.29 | 64.68 | 61.52 | 62.00 | 1,993,076 | -2.50(-3.88%) |
Jul 02, 2024 | 65.83 | 66.88 | 63.88 | 64.50 | 2,824,570 | -1.84(-2.77%) |