Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 76.58 | 76.78 | 75.61 | 76.34 | 3,698,275 | -0.95(-1.23%) |
Sep 19, 2024 | 77.00 | 77.68 | 76.10 | 77.29 | 3,173,319 | +1.58(+2.09%) |
Sep 18, 2024 | 75.02 | 76.46 | 74.53 | 75.71 | 2,835,062 | +0.98(+1.31%) |
Sep 17, 2024 | 74.03 | 74.88 | 73.85 | 74.73 | 1,918,851 | +1.01(+1.37%) |
Sep 16, 2024 | 74.12 | 74.41 | 73.69 | 73.72 | 1,518,192 | +0.12(+0.16%) |
Sep 13, 2024 | 73.66 | 74.17 | 73.42 | 73.60 | 1,658,731 | +0.20(+0.27%) |
Sep 12, 2024 | 72.68 | 73.44 | 71.49 | 73.40 | 2,506,800 | +0.89(+1.23%) |
Sep 11, 2024 | 72.09 | 72.63 | 70.23 | 72.51 | 3,405,657 | +0.40(+0.55%) |
Sep 10, 2024 | 72.45 | 72.50 | 71.62 | 72.11 | 4,773,280 | -0.20(-0.28%) |
Sep 09, 2024 | 71.39 | 72.84 | 70.99 | 72.31 | 4,682,048 | +1.64(+2.32%) |
Sep 06, 2024 | 72.47 | 72.90 | 70.48 | 70.67 | 4,424,473 | -2.13(-2.93%) |
Sep 05, 2024 | 72.52 | 73.66 | 72.21 | 72.80 | 5,924,285 | +1.11(+1.55%) |
Sep 04, 2024 | 72.59 | 72.94 | 71.43 | 71.69 | 2,724,846 | -1.09(-1.50%) |
Sep 03, 2024 | 74.05 | 74.12 | 72.29 | 72.78 | 2,594,325 | -1.62(-2.18%) |
Aug 30, 2024 | 73.97 | 74.58 | 73.66 | 74.40 | 2,974,238 | +0.69(+0.94%) |
Aug 29, 2024 | 73.51 | 74.48 | 73.13 | 73.71 | 1,011,755 | +0.67(+0.92%) |
Aug 28, 2024 | 73.93 | 74.41 | 72.98 | 73.04 | 2,022,960 | -0.79(-1.07%) |
Aug 27, 2024 | 73.24 | 73.91 | 73.10 | 73.83 | 1,772,769 | +0.47(+0.64%) |
Aug 26, 2024 | 73.67 | 73.80 | 73.13 | 73.36 | 1,677,139 | -0.03(-0.04%) |
Aug 23, 2024 | 72.89 | 73.56 | 72.52 | 73.39 | 1,331,564 | +0.96(+1.33%) |
Aug 22, 2024 | 72.47 | 72.91 | 72.10 | 72.43 | 2,111,888 | +0.04(+0.06%) |
Aug 21, 2024 | 70.80 | 72.42 | 70.79 | 72.39 | 2,282,597 | +1.98(+2.81%) |
Aug 20, 2024 | 70.50 | 70.73 | 70.23 | 70.41 | 2,327,627 | -0.15(-0.21%) |
Aug 19, 2024 | 69.84 | 71.05 | 69.37 | 70.56 | 2,569,118 | +0.98(+1.41%) |
Aug 16, 2024 | 69.82 | 70.22 | 69.33 | 69.58 | 2,971,822 | -0.21(-0.30%) |
Aug 15, 2024 | 69.75 | 70.10 | 69.17 | 69.79 | 1,808,722 | +1.06(+1.54%) |
Aug 14, 2024 | 69.55 | 69.55 | 68.54 | 68.73 | 2,513,098 | -0.61(-0.88%) |
Aug 13, 2024 | 68.67 | 69.54 | 67.94 | 69.34 | 1,423,663 | +1.01(+1.48%) |
Aug 12, 2024 | 68.94 | 69.15 | 68.10 | 68.33 | 1,352,585 | -0.55(-0.80%) |
Aug 09, 2024 | 68.75 | 69.03 | 67.72 | 68.88 | 1,772,571 | -0.01(-0.01%) |
Aug 08, 2024 | 67.41 | 68.97 | 67.19 | 68.89 | 1,999,553 | +1.88(+2.81%) |
Aug 07, 2024 | 68.45 | 69.31 | 66.92 | 67.01 | 1,760,875 | -0.72(-1.06%) |
Aug 06, 2024 | 67.87 | 69.02 | 67.47 | 67.73 | 3,161,982 | +0.09(+0.13%) |
Aug 05, 2024 | 66.80 | 68.67 | 66.15 | 67.64 | 3,502,960 | -0.80(-1.17%) |
Aug 02, 2024 | 69.79 | 69.93 | 68.40 | 68.44 | 2,912,222 | -2.02(-2.87%) |
Aug 01, 2024 | 71.58 | 72.32 | 70.00 | 70.46 | 2,512,485 | -1.39(-1.93%) |
Jul 31, 2024 | 71.70 | 72.37 | 71.25 | 71.85 | 2,646,229 | +0.65(+0.91%) |
Jul 30, 2024 | 71.59 | 72.05 | 70.75 | 71.20 | 1,554,763 | -0.10(-0.14%) |
Jul 29, 2024 | 71.02 | 72.33 | 71.00 | 71.30 | 1,927,790 | +0.31(+0.44%) |
Jul 26, 2024 | 70.69 | 71.60 | 69.84 | 70.99 | 2,623,728 | +1.00(+1.43%) |
Jul 25, 2024 | 70.18 | 71.56 | 69.49 | 69.99 | 3,791,301 | -0.41(-0.58%) |
Jul 24, 2024 | 71.00 | 73.76 | 67.91 | 70.40 | 5,774,152 | -6.28(-8.19%) |
Jul 23, 2024 | 76.44 | 77.15 | 76.32 | 76.68 | 2,154,523 | +0.06(+0.08%) |
Jul 22, 2024 | 76.18 | 76.66 | 75.44 | 76.62 | 1,265,514 | +1.03(+1.36%) |
Jul 19, 2024 | 77.23 | 77.23 | 75.52 | 75.59 | 1,308,076 | -1.50(-1.95%) |
Jul 18, 2024 | 77.39 | 78.72 | 77.00 | 77.09 | 1,295,207 | -0.79(-1.01%) |
Jul 17, 2024 | 78.69 | 78.99 | 77.86 | 77.88 | 1,226,964 | -1.04(-1.32%) |
Jul 16, 2024 | 76.56 | 79.37 | 76.15 | 78.92 | 2,251,043 | +2.69(+3.53%) |
Jul 15, 2024 | 75.46 | 76.54 | 75.42 | 76.23 | 1,297,414 | +0.64(+0.85%) |
Jul 12, 2024 | 75.86 | 76.47 | 75.50 | 75.59 | 1,318,290 | +0.64(+0.85%) |
Jul 11, 2024 | 73.96 | 75.54 | 73.78 | 74.95 | 1,414,215 | +1.29(+1.75%) |
Jul 10, 2024 | 72.47 | 73.72 | 72.47 | 73.66 | 1,314,838 | +1.02(+1.40%) |
Jul 09, 2024 | 73.16 | 73.39 | 72.59 | 72.64 | 1,148,805 | -0.90(-1.22%) |
Jul 08, 2024 | 74.68 | 74.81 | 73.00 | 73.54 | 1,609,265 | +1.13(+1.56%) |
Jul 05, 2024 | 72.14 | 72.53 | 71.65 | 72.41 | 1,079,887 | +0.13(+0.18%) |
Jul 03, 2024 | 72.52 | 72.54 | 72.06 | 72.28 | 815,986 | -0.02(-0.03%) |
Jul 02, 2024 | 71.73 | 72.47 | 71.73 | 72.30 | 1,940,466 | +0.18(+0.25%) |