Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 81.64 | 83.50 | 81.39 | 82.13 | 566,432 | +0.83(+1.02%) |
Sep 26, 2024 | 79.95 | 81.75 | 79.94 | 81.30 | 381,887 | +2.33(+2.95%) |
Sep 25, 2024 | 79.16 | 79.22 | 78.11 | 78.97 | 376,883 | +0.02(+0.03%) |
Sep 24, 2024 | 77.70 | 79.45 | 77.18 | 78.95 | 310,214 | +1.28(+1.65%) |
Sep 23, 2024 | 78.72 | 78.98 | 77.46 | 77.67 | 369,725 | -1.05(-1.33%) |
Sep 20, 2024 | 77.70 | 78.75 | 77.28 | 78.72 | 1,150,300 | +1.10(+1.42%) |
Sep 19, 2024 | 78.65 | 79.06 | 77.24 | 77.62 | 344,511 | +0.42(+0.54%) |
Sep 18, 2024 | 77.49 | 78.97 | 77.01 | 77.20 | 445,888 | +0.02(+0.03%) |
Sep 17, 2024 | 76.94 | 78.17 | 76.46 | 77.18 | 307,960 | +0.52(+0.68%) |
Sep 16, 2024 | 75.27 | 76.78 | 74.98 | 76.66 | 278,846 | +1.78(+2.38%) |
Sep 13, 2024 | 73.77 | 75.32 | 73.12 | 74.88 | 233,732 | +2.01(+2.76%) |
Sep 12, 2024 | 72.10 | 73.07 | 71.78 | 72.87 | 225,142 | +0.95(+1.32%) |
Sep 11, 2024 | 70.83 | 72.01 | 69.67 | 71.92 | 252,018 | +0.87(+1.22%) |
Sep 10, 2024 | 71.59 | 71.63 | 70.25 | 71.05 | 260,375 | -1.05(-1.46%) |
Sep 09, 2024 | 72.31 | 73.25 | 71.88 | 72.10 | 303,236 | -0.22(-0.30%) |
Sep 06, 2024 | 72.59 | 73.05 | 71.84 | 72.32 | 204,926 | -0.37(-0.51%) |
Sep 05, 2024 | 73.14 | 73.20 | 72.21 | 72.69 | 223,225 | -0.04(-0.05%) |
Sep 04, 2024 | 72.93 | 73.11 | 71.64 | 72.73 | 237,327 | -0.65(-0.89%) |
Sep 03, 2024 | 74.14 | 74.90 | 72.90 | 73.38 | 301,616 | -1.47(-1.96%) |
Aug 30, 2024 | 74.51 | 75.17 | 73.73 | 74.85 | 710,072 | +0.50(+0.67%) |
Aug 29, 2024 | 73.66 | 74.57 | 72.73 | 74.35 | 290,571 | +1.31(+1.79%) |
Aug 28, 2024 | 73.53 | 74.38 | 73.03 | 73.04 | 235,271 | -1.00(-1.35%) |
Aug 27, 2024 | 73.64 | 74.32 | 73.32 | 74.04 | 208,305 | +0.41(+0.56%) |
Aug 26, 2024 | 74.12 | 74.42 | 73.36 | 73.63 | 253,442 | +0.01(+0.01%) |
Aug 23, 2024 | 71.95 | 73.70 | 71.86 | 73.62 | 368,402 | +2.32(+3.25%) |
Aug 22, 2024 | 72.16 | 72.30 | 70.93 | 71.30 | 225,780 | -0.86(-1.19%) |
Aug 21, 2024 | 71.87 | 73.43 | 71.57 | 72.16 | 312,489 | +0.72(+1.01%) |
Aug 20, 2024 | 71.70 | 71.79 | 70.72 | 71.44 | 246,401 | -0.55(-0.76%) |
Aug 19, 2024 | 71.65 | 72.48 | 71.65 | 71.99 | 173,921 | +0.25(+0.35%) |
Aug 16, 2024 | 71.25 | 71.95 | 70.94 | 71.74 | 223,944 | +0.40(+0.56%) |
Aug 15, 2024 | 71.49 | 72.06 | 70.03 | 71.34 | 475,533 | +2.46(+3.57%) |
Aug 14, 2024 | 70.87 | 70.87 | 68.80 | 68.88 | 261,095 | -1.86(-2.63%) |
Aug 13, 2024 | 70.01 | 71.25 | 69.68 | 70.74 | 394,105 | +0.90(+1.29%) |
Aug 12, 2024 | 71.00 | 71.40 | 69.82 | 69.84 | 335,717 | -1.07(-1.51%) |
Aug 09, 2024 | 70.96 | 71.19 | 70.08 | 70.91 | 352,708 | -0.17(-0.24%) |
Aug 08, 2024 | 68.48 | 71.09 | 68.31 | 71.08 | 372,289 | +3.63(+5.38%) |
Aug 07, 2024 | 69.07 | 69.57 | 67.36 | 67.45 | 435,288 | -1.17(-1.71%) |
Aug 06, 2024 | 68.83 | 70.39 | 68.50 | 68.62 | 537,756 | -0.22(-0.32%) |
Aug 05, 2024 | 66.05 | 69.68 | 65.27 | 68.84 | 656,586 | -0.28(-0.41%) |
Aug 02, 2024 | 68.46 | 69.79 | 67.91 | 69.12 | 727,287 | -2.92(-4.05%) |
Aug 01, 2024 | 70.06 | 73.31 | 69.15 | 72.04 | 876,936 | +1.89(+2.69%) |
Jul 31, 2024 | 70.11 | 71.85 | 68.05 | 70.15 | 695,405 | +0.53(+0.76%) |
Jul 30, 2024 | 70.04 | 70.42 | 68.34 | 69.62 | 453,306 | -0.16(-0.23%) |
Jul 29, 2024 | 69.43 | 69.84 | 68.48 | 69.78 | 486,820 | +0.58(+0.84%) |
Jul 26, 2024 | 68.22 | 69.36 | 67.13 | 69.20 | 357,149 | +2.14(+3.19%) |
Jul 25, 2024 | 66.81 | 67.56 | 66.00 | 67.06 | 518,867 | +0.77(+1.16%) |
Jul 24, 2024 | 68.72 | 68.74 | 66.23 | 66.29 | 539,784 | -2.59(-3.76%) |
Jul 23, 2024 | 69.78 | 70.89 | 68.35 | 68.88 | 561,307 | -0.95(-1.36%) |
Jul 22, 2024 | 68.85 | 69.89 | 68.33 | 69.83 | 395,110 | +1.38(+2.02%) |
Jul 19, 2024 | 68.58 | 69.28 | 68.30 | 68.45 | 397,547 | -0.28(-0.41%) |
Jul 18, 2024 | 69.34 | 70.62 | 68.06 | 68.73 | 315,239 | -0.79(-1.14%) |
Jul 17, 2024 | 67.64 | 70.08 | 67.64 | 69.52 | 522,095 | +1.20(+1.76%) |
Jul 16, 2024 | 66.71 | 68.54 | 66.71 | 68.32 | 511,363 | +2.27(+3.44%) |
Jul 15, 2024 | 65.79 | 66.87 | 65.28 | 66.05 | 373,941 | +0.76(+1.16%) |
Jul 12, 2024 | 66.00 | 66.00 | 65.12 | 65.29 | 338,575 | +0.04(+0.06%) |
Jul 11, 2024 | 64.47 | 65.94 | 64.03 | 65.25 | 506,061 | +2.07(+3.28%) |
Jul 10, 2024 | 64.32 | 64.53 | 62.89 | 63.18 | 458,128 | -0.82(-1.28%) |
Jul 09, 2024 | 65.45 | 65.56 | 63.67 | 64.00 | 478,368 | -1.64(-2.50%) |
Jul 08, 2024 | 65.50 | 66.15 | 65.25 | 65.64 | 426,883 | +0.82(+1.27%) |
Jul 05, 2024 | 64.80 | 65.07 | 64.36 | 64.82 | 277,159 | -0.16(-0.25%) |
Jul 03, 2024 | 64.79 | 65.49 | 64.37 | 64.98 | 159,757 | +0.15(+0.23%) |
Jul 02, 2024 | 65.10 | 65.11 | 64.49 | 64.83 | 348,854 | -0.04(-0.06%) |