Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 255,755 | +0.21(+0.27%) |
Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 65,146 | -0.49(-0.63%) |
Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 163,799 | +0.03(+0.04%) |
Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 103,626 | +0.24(+0.31%) |
Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 135,809 | +0.04(+0.05%) |
Sep 19, 2024 | 78.18 | 78.23 | 77.74 | 77.99 | 56,561 | +0.76(+0.98%) |
Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 61,790 | -0.18(-0.23%) |
Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 63,874 | -0.08(-0.10%) |
Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 31,091 | +0.41(+0.53%) |
Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 134,854 | +0.48(+0.63%) |
Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 93,669 | +0.45(+0.59%) |
Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 166,321 | +0.14(+0.18%) |
Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 80,504 | +0.10(+0.13%) |
Sep 09, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 52,625 | +0.80(+1.07%) |
Sep 06, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 88,626 | -1.00(-1.31%) |
Sep 05, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 107,950 | -0.43(-0.56%) |
Sep 04, 2024 | 76.51 | 76.84 | 76.31 | 76.54 | 71,003 | -0.04(-0.05%) |
Sep 03, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 60,785 | -0.96(-1.24%) |
Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 61,963 | +0.63(+0.82%) |
Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 274,695 | +0.15(+0.20%) |
Aug 28, 2024 | 76.88 | 77.11 | 76.38 | 76.76 | 86,829 | -0.21(-0.27%) |
Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 79,150 | +0.04(+0.05%) |
Aug 26, 2024 | 76.92 | 77.14 | 76.75 | 76.93 | 61,238 | +0.13(+0.17%) |
Aug 23, 2024 | 76.36 | 76.88 | 76.28 | 76.80 | 82,369 | +0.71(+0.93%) |
Aug 22, 2024 | 76.44 | 76.54 | 75.82 | 76.09 | 87,364 | -0.15(-0.20%) |
Aug 21, 2024 | 76.19 | 76.34 | 75.99 | 76.24 | 77,257 | +0.22(+0.29%) |
Aug 20, 2024 | 76.10 | 76.14 | 75.90 | 76.02 | 78,041 | -0.17(-0.22%) |
Aug 19, 2024 | 75.70 | 76.19 | 75.70 | 76.19 | 79,368 | +0.54(+0.71%) |
Aug 16, 2024 | 75.24 | 75.70 | 75.24 | 75.65 | 64,144 | +0.18(+0.24%) |
Aug 15, 2024 | 75.29 | 75.49 | 75.06 | 75.47 | 185,147 | +0.91(+1.22%) |
Aug 14, 2024 | 74.21 | 74.69 | 74.19 | 74.56 | 62,793 | +0.41(+0.55%) |
Aug 13, 2024 | 73.59 | 74.17 | 73.51 | 74.16 | 53,103 | +0.84(+1.14%) |
Aug 12, 2024 | 73.61 | 73.61 | 73.14 | 73.32 | 49,039 | -0.13(-0.18%) |
Aug 09, 2024 | 73.12 | 73.62 | 72.91 | 73.45 | 62,236 | +0.16(+0.22%) |
Aug 08, 2024 | 72.50 | 73.34 | 72.50 | 73.29 | 74,934 | +1.29(+1.79%) |
Aug 07, 2024 | 72.93 | 73.36 | 71.93 | 72.00 | 68,131 | -0.27(-0.37%) |
Aug 06, 2024 | 71.88 | 73.21 | 71.88 | 72.27 | 85,525 | +0.54(+0.75%) |
Aug 05, 2024 | 71.73 | 72.34 | 71.52 | 71.73 | 155,398 | -1.85(-2.51%) |
Aug 02, 2024 | 73.88 | 74.20 | 72.97 | 73.58 | 100,376 | -0.90(-1.21%) |
Aug 01, 2024 | 75.24 | 75.43 | 74.08 | 74.47 | 102,043 | -0.61(-0.81%) |
Jul 31, 2024 | 75.16 | 75.49 | 74.90 | 75.08 | 73,281 | +0.51(+0.68%) |
Jul 30, 2024 | 74.61 | 74.80 | 74.25 | 74.57 | 74,521 | +0.04(+0.05%) |
Jul 29, 2024 | 74.72 | 74.72 | 74.30 | 74.53 | 67,827 | -0.07(-0.09%) |
Jul 26, 2024 | 74.14 | 74.85 | 74.12 | 74.60 | 146,576 | +0.83(+1.12%) |
Jul 25, 2024 | 73.77 | 74.53 | 73.71 | 73.78 | 156,186 | +0.10(+0.14%) |
Jul 24, 2024 | 74.09 | 74.21 | 73.60 | 73.68 | 112,279 | -0.70(-0.94%) |
Jul 23, 2024 | 74.56 | 74.70 | 74.35 | 74.37 | 104,685 | -0.35(-0.47%) |
Jul 22, 2024 | 74.57 | 74.73 | 74.33 | 74.72 | 66,239 | +0.44(+0.59%) |
Jul 19, 2024 | 74.71 | 74.81 | 74.22 | 74.28 | 57,576 | -0.49(-0.65%) |
Jul 18, 2024 | 75.27 | 75.67 | 74.61 | 74.77 | 94,473 | -0.55(-0.73%) |
Jul 17, 2024 | 74.86 | 75.51 | 74.86 | 75.32 | 113,326 | +0.03(+0.04%) |
Jul 16, 2024 | 74.66 | 75.33 | 74.65 | 75.29 | 94,349 | +0.71(+0.95%) |
Jul 15, 2024 | 74.52 | 74.80 | 74.39 | 74.58 | 285,917 | +0.35(+0.47%) |
Jul 12, 2024 | 74.02 | 74.67 | 74.00 | 74.23 | 82,261 | +0.39(+0.53%) |
Jul 11, 2024 | 73.79 | 74.08 | 73.75 | 73.85 | 203,165 | +0.06(+0.08%) |
Jul 10, 2024 | 73.26 | 73.81 | 73.17 | 73.79 | 58,231 | +0.71(+0.97%) |
Jul 09, 2024 | 73.10 | 73.33 | 72.98 | 73.08 | 72,765 | +0.06(+0.08%) |
Jul 08, 2024 | 73.04 | 73.25 | 72.90 | 73.02 | 77,774 | +0.03(+0.04%) |
Jul 05, 2024 | 72.86 | 73.02 | 72.64 | 72.99 | 36,920 | +0.15(+0.21%) |
Jul 03, 2024 | 72.73 | 72.92 | 72.73 | 72.84 | 33,341 | +0.09(+0.12%) |
Jul 02, 2024 | 72.30 | 72.75 | 72.30 | 72.75 | 67,717 | +0.29(+0.40%) |