Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 79.29 | 79.29 | 78.15 | 78.28 | 25,832 | -0.76(-0.96%) |
Sep 26, 2024 | 79.55 | 79.55 | 78.49 | 79.04 | 4,900 | +0.99(+1.26%) |
Sep 25, 2024 | 78.09 | 78.28 | 78.05 | 78.05 | 5,791 | -0.32(-0.41%) |
Sep 24, 2024 | 77.90 | 78.37 | 77.38 | 78.37 | 8,198 | +0.84(+1.08%) |
Sep 23, 2024 | 77.80 | 77.80 | 77.53 | 77.53 | 3,348 | +0.21(+0.27%) |
Sep 20, 2024 | 77.34 | 77.40 | 77.02 | 77.32 | 3,181 | -0.59(-0.76%) |
Sep 19, 2024 | 77.24 | 77.91 | 76.84 | 77.91 | 23,953 | +2.55(+3.39%) |
Sep 18, 2024 | 75.69 | 76.48 | 75.28 | 75.36 | 26,614 | -0.30(-0.40%) |
Sep 17, 2024 | 76.00 | 76.16 | 75.38 | 75.66 | 17,689 | -0.09(-0.13%) |
Sep 16, 2024 | 75.52 | 75.75 | 75.19 | 75.75 | 13,328 | +0.06(+0.08%) |
Sep 13, 2024 | 75.31 | 75.81 | 75.31 | 75.69 | 9,713 | +0.53(+0.70%) |
Sep 12, 2024 | 74.60 | 75.24 | 74.49 | 75.17 | 25,832 | +0.51(+0.68%) |
Sep 11, 2024 | 73.04 | 74.66 | 72.30 | 74.66 | 13,842 | +1.65(+2.26%) |
Sep 10, 2024 | 72.89 | 73.01 | 72.37 | 73.01 | 9,025 | +0.49(+0.68%) |
Sep 09, 2024 | 72.42 | 72.60 | 72.38 | 72.52 | 27,543 | +1.02(+1.42%) |
Sep 06, 2024 | 73.46 | 73.46 | 71.38 | 71.50 | 7,935 | -1.98(-2.69%) |
Sep 05, 2024 | 73.32 | 73.73 | 73.16 | 73.48 | 63,490 | -0.24(-0.33%) |
Sep 04, 2024 | 73.17 | 73.93 | 73.11 | 73.72 | 13,846 | +0.11(+0.15%) |
Sep 03, 2024 | 75.92 | 75.92 | 73.61 | 73.61 | 12,580 | -3.29(-4.28%) |
Aug 30, 2024 | 76.76 | 76.90 | 76.31 | 76.90 | 6,096 | +0.42(+0.55%) |
Aug 29, 2024 | 76.35 | 77.14 | 76.08 | 76.48 | 23,260 | +0.53(+0.70%) |
Aug 28, 2024 | 76.63 | 76.62 | 75.61 | 75.95 | 8,097 | -0.72(-0.94%) |
Aug 27, 2024 | 76.53 | 76.71 | 76.53 | 76.67 | 9,238 | +0.27(+0.35%) |
Aug 26, 2024 | 77.06 | 77.12 | 76.23 | 76.40 | 9,744 | -1.25(-1.61%) |
Aug 23, 2024 | 78.92 | 78.92 | 76.55 | 77.65 | 24,107 | +1.66(+2.18%) |
Aug 22, 2024 | 76.99 | 77.61 | 75.98 | 75.99 | 43,566 | -1.48(-1.90%) |
Aug 21, 2024 | 76.73 | 77.47 | 76.73 | 77.47 | 10,753 | +0.91(+1.19%) |
Aug 20, 2024 | 77.03 | 77.03 | 76.41 | 76.56 | 8,455 | -0.21(-0.27%) |
Aug 19, 2024 | 75.93 | 76.77 | 75.84 | 76.77 | 10,425 | +0.93(+1.22%) |
Aug 16, 2024 | 75.72 | 75.95 | 75.55 | 75.84 | 8,679 | +0.04(+0.05%) |
Aug 15, 2024 | 75.53 | 75.86 | 75.52 | 75.80 | 13,498 | +1.87(+2.53%) |
Aug 14, 2024 | 73.77 | 73.93 | 73.66 | 73.93 | 7,853 | +0.16(+0.22%) |
Aug 13, 2024 | 73.28 | 73.81 | 73.28 | 73.77 | 4,530 | +1.77(+2.46%) |
Aug 12, 2024 | 72.00 | 72.42 | 71.94 | 72.00 | 8,099 | +0.14(+0.19%) |
Aug 09, 2024 | 71.38 | 71.95 | 71.38 | 71.86 | 8,208 | -0.11(-0.15%) |
Aug 08, 2024 | 70.05 | 71.97 | 69.64 | 71.97 | 56,146 | +2.74(+3.96%) |
Aug 07, 2024 | 71.22 | 71.38 | 69.23 | 69.23 | 48,885 | -0.64(-0.92%) |
Aug 06, 2024 | 69.45 | 70.84 | 69.45 | 69.87 | 29,448 | +0.65(+0.94%) |
Aug 05, 2024 | 66.43 | 69.39 | 66.43 | 69.22 | 35,942 | -1.73(-2.44%) |
Aug 02, 2024 | 71.00 | 71.00 | 70.25 | 70.95 | 18,007 | -1.95(-2.67%) |
Aug 01, 2024 | 74.96 | 75.20 | 72.33 | 72.90 | 23,693 | -2.75(-3.64%) |
Jul 31, 2024 | 74.61 | 75.65 | 74.61 | 75.65 | 10,938 | +2.59(+3.55%) |
Jul 30, 2024 | 74.18 | 74.18 | 72.30 | 73.06 | 18,418 | -0.57(-0.77%) |
Jul 29, 2024 | 73.83 | 73.91 | 73.51 | 73.63 | 14,653 | -0.42(-0.57%) |
Jul 26, 2024 | 73.48 | 74.05 | 73.47 | 74.05 | 22,490 | +1.33(+1.83%) |
Jul 25, 2024 | 73.10 | 73.81 | 72.72 | 72.72 | 13,643 | -1.34(-1.81%) |
Jul 24, 2024 | 74.46 | 74.46 | 73.76 | 74.06 | 10,501 | -2.27(-2.97%) |
Jul 23, 2024 | 76.39 | 76.64 | 76.33 | 76.33 | 12,202 | +0.01(+0.01%) |
Jul 22, 2024 | 75.77 | 76.32 | 75.68 | 76.32 | 100,869 | +1.12(+1.49%) |
Jul 19, 2024 | 75.57 | 75.78 | 75.14 | 75.20 | 35,256 | -0.53(-0.70%) |
Jul 18, 2024 | 77.01 | 77.01 | 75.27 | 75.73 | 26,949 | -0.89(-1.16%) |
Jul 17, 2024 | 77.95 | 77.95 | 76.62 | 76.62 | 26,182 | -2.90(-3.65%) |
Jul 16, 2024 | 79.35 | 79.52 | 79.04 | 79.52 | 18,096 | +0.67(+0.85%) |
Jul 15, 2024 | 79.41 | 79.63 | 78.83 | 78.85 | 15,916 | -0.59(-0.74%) |
Jul 12, 2024 | 78.80 | 79.60 | 78.80 | 79.44 | 21,040 | +0.68(+0.87%) |
Jul 11, 2024 | 80.04 | 80.04 | 78.75 | 78.76 | 11,938 | -1.09(-1.37%) |
Jul 10, 2024 | 79.53 | 79.85 | 79.25 | 79.85 | 7,963 | +0.50(+0.63%) |
Jul 09, 2024 | 79.42 | 79.65 | 78.95 | 79.35 | 28,390 | +0.15(+0.19%) |
Jul 08, 2024 | 79.01 | 79.27 | 79.01 | 79.20 | 38,215 | +0.50(+0.64%) |
Jul 05, 2024 | 78.49 | 78.82 | 78.31 | 78.70 | 184,369 | +0.57(+0.73%) |
Jul 03, 2024 | 77.46 | 78.21 | 77.46 | 78.13 | 5,659 | +0.85(+1.10%) |
Jul 02, 2024 | 76.88 | 77.28 | 76.65 | 77.28 | 209,760 | +0.41(+0.54%) |