Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 78.00 | 78.00 | 77.06 | 77.28 | 28,624 | +0.62(+0.81%) |
Sep 25, 2024 | 77.20 | 77.20 | 76.61 | 76.66 | 13,365 | +0.10(+0.13%) |
Sep 24, 2024 | 77.19 | 77.19 | 76.50 | 76.56 | 33,392 | -0.88(-1.14%) |
Sep 23, 2024 | 77.53 | 77.64 | 77.16 | 77.44 | 27,231 | +1.23(+1.61%) |
Sep 20, 2024 | 75.87 | 76.50 | 75.85 | 76.21 | 33,616 | +1.45(+1.94%) |
Sep 19, 2024 | 74.22 | 74.80 | 73.94 | 74.76 | 71,316 | +1.21(+1.65%) |
Sep 18, 2024 | 74.12 | 74.68 | 73.47 | 73.55 | 39,151 | -0.77(-1.04%) |
Sep 17, 2024 | 74.87 | 74.87 | 74.08 | 74.32 | 70,072 | -0.57(-0.76%) |
Sep 16, 2024 | 74.32 | 74.89 | 74.32 | 74.89 | 13,917 | +0.66(+0.89%) |
Sep 13, 2024 | 73.95 | 74.29 | 73.88 | 74.23 | 21,045 | +0.29(+0.39%) |
Sep 12, 2024 | 73.28 | 73.94 | 73.28 | 73.94 | 70,799 | +1.64(+2.27%) |
Sep 11, 2024 | 71.75 | 72.34 | 71.12 | 72.30 | 39,357 | -0.22(-0.30%) |
Sep 10, 2024 | 72.65 | 72.65 | 72.00 | 72.52 | 9,392 | +0.52(+0.72%) |
Sep 09, 2024 | 71.74 | 72.34 | 71.74 | 72.00 | 58,396 | +1.22(+1.72%) |
Sep 06, 2024 | 71.95 | 72.17 | 70.72 | 70.78 | 87,034 | -1.91(-2.63%) |
Sep 05, 2024 | 73.25 | 73.25 | 72.65 | 72.69 | 13,672 | -0.74(-1.01%) |
Sep 04, 2024 | 73.11 | 73.65 | 73.11 | 73.43 | 75,152 | +0.63(+0.87%) |
Sep 03, 2024 | 73.85 | 73.85 | 72.66 | 72.80 | 64,983 | -1.10(-1.49%) |
Aug 30, 2024 | 73.57 | 74.07 | 73.55 | 73.90 | 46,685 | +1.01(+1.39%) |
Aug 29, 2024 | 72.99 | 73.25 | 72.82 | 72.89 | 19,331 | +0.35(+0.48%) |
Aug 28, 2024 | 72.63 | 72.77 | 72.48 | 72.54 | 9,712 | -0.09(-0.12%) |
Aug 27, 2024 | 72.52 | 72.79 | 72.35 | 72.63 | 14,840 | -0.20(-0.27%) |
Aug 26, 2024 | 73.17 | 73.20 | 72.60 | 72.83 | 16,520 | +0.34(+0.47%) |
Aug 23, 2024 | 72.20 | 72.49 | 72.03 | 72.49 | 15,278 | +0.64(+0.89%) |
Aug 22, 2024 | 72.26 | 72.26 | 71.58 | 71.85 | 13,537 | -0.34(-0.47%) |
Aug 21, 2024 | 71.86 | 72.22 | 71.82 | 72.19 | 14,556 | +0.79(+1.11%) |
Aug 20, 2024 | 71.83 | 71.83 | 71.30 | 71.40 | 14,107 | +0.34(+0.49%) |
Aug 19, 2024 | 70.97 | 71.27 | 70.81 | 71.06 | 20,516 | +0.26(+0.36%) |
Aug 16, 2024 | 70.41 | 70.93 | 70.40 | 70.80 | 26,950 | +1.22(+1.75%) |
Aug 15, 2024 | 69.18 | 69.80 | 69.05 | 69.58 | 26,174 | +1.25(+1.83%) |
Aug 14, 2024 | 68.21 | 68.48 | 68.04 | 68.33 | 15,266 | -0.47(-0.68%) |
Aug 13, 2024 | 68.42 | 68.82 | 68.34 | 68.80 | 26,310 | -0.30(-0.43%) |
Aug 12, 2024 | 69.51 | 69.56 | 69.06 | 69.10 | 19,492 | -0.36(-0.52%) |
Aug 09, 2024 | 69.47 | 69.80 | 69.10 | 69.46 | 20,131 | +0.05(+0.07%) |
Aug 08, 2024 | 68.85 | 69.55 | 68.81 | 69.41 | 18,724 | +1.12(+1.64%) |
Aug 07, 2024 | 69.65 | 69.65 | 68.12 | 68.29 | 37,032 | +0.64(+0.95%) |
Aug 06, 2024 | 67.41 | 68.30 | 67.13 | 67.65 | 45,062 | +0.38(+0.56%) |
Aug 05, 2024 | 65.77 | 68.15 | 65.75 | 67.27 | 129,702 | -3.47(-4.91%) |
Aug 02, 2024 | 70.63 | 71.15 | 70.33 | 70.74 | 60,714 | -1.41(-1.95%) |
Aug 01, 2024 | 73.01 | 73.12 | 71.93 | 72.15 | 70,509 | -1.71(-2.32%) |
Jul 31, 2024 | 73.59 | 74.03 | 73.38 | 73.86 | 37,560 | +1.32(+1.83%) |
Jul 30, 2024 | 72.61 | 72.65 | 72.16 | 72.54 | 13,111 | +0.24(+0.33%) |
Jul 29, 2024 | 72.68 | 72.68 | 71.97 | 72.30 | 24,107 | -0.12(-0.17%) |
Jul 26, 2024 | 72.43 | 72.54 | 72.02 | 72.42 | 48,408 | +2.66(+3.81%) |
Jul 25, 2024 | 69.00 | 70.21 | 69.00 | 69.76 | 80,777 | +0.82(+1.19%) |
Jul 24, 2024 | 69.39 | 70.11 | 68.86 | 68.94 | 46,134 | -0.80(-1.15%) |
Jul 23, 2024 | 71.01 | 71.01 | 69.12 | 69.74 | 61,374 | -2.25(-3.13%) |
Jul 22, 2024 | 71.53 | 72.26 | 71.53 | 71.99 | 25,848 | +1.19(+1.68%) |
Jul 19, 2024 | 71.74 | 71.74 | 70.78 | 70.80 | 67,942 | -2.58(-3.52%) |
Jul 18, 2024 | 73.93 | 74.03 | 73.34 | 73.38 | 25,424 | +0.06(+0.08%) |
Jul 17, 2024 | 73.65 | 73.65 | 73.19 | 73.32 | 40,977 | -0.67(-0.91%) |
Jul 16, 2024 | 73.65 | 74.07 | 73.20 | 73.99 | 51,174 | +0.53(+0.72%) |
Jul 15, 2024 | 73.71 | 73.71 | 73.17 | 73.46 | 21,616 | +0.14(+0.19%) |
Jul 12, 2024 | 73.01 | 73.54 | 72.93 | 73.32 | 24,898 | +0.40(+0.55%) |
Jul 11, 2024 | 72.91 | 73.03 | 72.68 | 72.92 | 38,766 | +0.48(+0.66%) |
Jul 10, 2024 | 72.20 | 72.56 | 72.07 | 72.44 | 21,770 | -0.36(-0.49%) |
Jul 09, 2024 | 72.54 | 72.94 | 72.53 | 72.80 | 36,359 | +0.57(+0.79%) |
Jul 08, 2024 | 72.50 | 72.71 | 72.13 | 72.23 | 42,825 | -0.14(-0.19%) |
Jul 05, 2024 | 71.91 | 72.38 | 71.87 | 72.37 | 24,227 | +0.58(+0.81%) |
Jul 03, 2024 | 71.33 | 71.89 | 71.33 | 71.79 | 27,115 | +0.59(+0.83%) |
Jul 02, 2024 | 70.70 | 71.24 | 70.70 | 71.20 | 26,461 | +0.04(+0.06%) |