Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 79.16 | 79.20 | 78.83 | 79.16 | 61,792 | -0.11(-0.14%) |
Sep 20, 2024 | 79.61 | 79.61 | 78.98 | 79.27 | 71,102 | -0.59(-0.74%) |
Sep 19, 2024 | 79.96 | 79.97 | 79.23 | 79.86 | 60,624 | +1.31(+1.67%) |
Sep 18, 2024 | 78.46 | 79.81 | 78.30 | 78.55 | 79,458 | +0.08(+0.10%) |
Sep 17, 2024 | 78.41 | 79.01 | 78.19 | 78.47 | 111,653 | +0.39(+0.50%) |
Sep 16, 2024 | 77.72 | 78.19 | 77.72 | 78.08 | 68,099 | +0.54(+0.70%) |
Sep 13, 2024 | 76.65 | 77.57 | 76.65 | 77.54 | 86,369 | +1.47(+1.93%) |
Sep 12, 2024 | 75.60 | 76.25 | 75.21 | 76.07 | 92,574 | +0.61(+0.81%) |
Sep 11, 2024 | 75.18 | 75.48 | 73.92 | 75.46 | 69,504 | +0.04(+0.05%) |
Sep 10, 2024 | 75.78 | 75.78 | 74.84 | 75.42 | 84,547 | -0.33(-0.44%) |
Sep 09, 2024 | 75.74 | 76.25 | 75.53 | 75.75 | 68,925 | +0.31(+0.41%) |
Sep 06, 2024 | 76.65 | 77.11 | 75.43 | 75.44 | 46,511 | -1.12(-1.46%) |
Sep 05, 2024 | 77.26 | 77.27 | 76.44 | 76.56 | 63,448 | -0.52(-0.67%) |
Sep 04, 2024 | 77.10 | 77.72 | 76.74 | 77.08 | 104,244 | -0.28(-0.36%) |
Sep 03, 2024 | 78.38 | 78.62 | 77.17 | 77.36 | 160,562 | -1.62(-2.05%) |
Aug 30, 2024 | 78.75 | 78.98 | 78.03 | 78.98 | 36,440 | +0.62(+0.79%) |
Aug 29, 2024 | 78.51 | 78.95 | 77.81 | 78.36 | 96,873 | +0.32(+0.41%) |
Aug 28, 2024 | 78.02 | 78.43 | 77.70 | 78.04 | 70,452 | -0.17(-0.22%) |
Aug 27, 2024 | 78.10 | 78.38 | 77.91 | 78.21 | 79,292 | -0.25(-0.32%) |
Aug 26, 2024 | 79.09 | 79.26 | 78.45 | 78.46 | 78,112 | -0.18(-0.23%) |
Aug 23, 2024 | 77.38 | 78.85 | 77.31 | 78.64 | 67,859 | +1.73(+2.25%) |
Aug 22, 2024 | 77.31 | 77.43 | 76.77 | 76.91 | 67,872 | -0.38(-0.49%) |
Aug 21, 2024 | 76.97 | 77.29 | 76.63 | 77.29 | 72,883 | +0.68(+0.89%) |
Aug 20, 2024 | 77.21 | 77.21 | 76.46 | 76.61 | 74,610 | -0.65(-0.84%) |
Aug 19, 2024 | 76.75 | 77.26 | 76.74 | 77.26 | 76,370 | +0.65(+0.85%) |
Aug 16, 2024 | 76.09 | 76.78 | 76.09 | 76.61 | 55,422 | +0.28(+0.37%) |
Aug 15, 2024 | 76.10 | 76.61 | 75.97 | 76.33 | 73,993 | +1.37(+1.83%) |
Aug 14, 2024 | 75.15 | 75.26 | 74.67 | 74.96 | 401,495 | +0.04(+0.05%) |
Aug 13, 2024 | 74.31 | 75.02 | 74.05 | 74.92 | 89,183 | +0.94(+1.27%) |
Aug 12, 2024 | 74.69 | 74.70 | 73.82 | 73.98 | 41,095 | -0.48(-0.64%) |
Aug 09, 2024 | 74.52 | 74.66 | 73.95 | 74.46 | 64,191 | -0.01(-0.01%) |
Aug 08, 2024 | 73.69 | 74.54 | 73.65 | 74.47 | 108,344 | +1.49(+2.04%) |
Aug 07, 2024 | 74.48 | 74.78 | 72.95 | 72.98 | 99,631 | -0.45(-0.61%) |
Aug 06, 2024 | 72.98 | 74.31 | 72.27 | 73.43 | 173,629 | +0.75(+1.03%) |
Aug 05, 2024 | 71.84 | 73.59 | 71.28 | 72.68 | 229,865 | -2.20(-2.94%) |
Aug 02, 2024 | 75.45 | 75.48 | 74.06 | 74.88 | 153,388 | -1.98(-2.58%) |
Aug 01, 2024 | 78.63 | 79.07 | 76.36 | 76.86 | 144,011 | -1.61(-2.05%) |
Jul 31, 2024 | 78.54 | 79.68 | 78.18 | 78.47 | 104,031 | +0.27(+0.35%) |
Jul 30, 2024 | 77.87 | 78.41 | 77.81 | 78.20 | 70,436 | +0.54(+0.70%) |
Jul 29, 2024 | 77.90 | 78.12 | 77.44 | 77.66 | 79,855 | -0.18(-0.23%) |
Jul 26, 2024 | 77.34 | 77.94 | 77.30 | 77.84 | 73,160 | +1.29(+1.69%) |
Jul 25, 2024 | 75.72 | 77.55 | 75.72 | 76.55 | 98,987 | +0.93(+1.23%) |
Jul 24, 2024 | 76.55 | 77.13 | 75.62 | 75.62 | 77,961 | -1.25(-1.63%) |
Jul 23, 2024 | 76.47 | 77.08 | 76.37 | 76.87 | 58,480 | +0.20(+0.26%) |
Jul 22, 2024 | 76.06 | 76.69 | 75.39 | 76.67 | 61,050 | +0.83(+1.09%) |
Jul 19, 2024 | 76.31 | 76.31 | 75.57 | 75.84 | 81,896 | -0.58(-0.76%) |
Jul 18, 2024 | 77.16 | 78.16 | 76.29 | 76.42 | 946,637 | -1.01(-1.30%) |
Jul 17, 2024 | 77.21 | 78.31 | 77.21 | 77.43 | 72,446 | -0.44(-0.57%) |
Jul 16, 2024 | 76.32 | 77.87 | 76.32 | 77.87 | 160,394 | +1.97(+2.60%) |
Jul 15, 2024 | 75.64 | 76.44 | 75.48 | 75.90 | 92,563 | +0.55(+0.73%) |
Jul 12, 2024 | 75.16 | 75.72 | 75.11 | 75.35 | 76,655 | +0.62(+0.83%) |
Jul 11, 2024 | 73.65 | 74.84 | 73.64 | 74.73 | 108,094 | +1.96(+2.69%) |
Jul 10, 2024 | 72.13 | 72.79 | 72.13 | 72.77 | 94,790 | +0.87(+1.21%) |
Jul 09, 2024 | 72.15 | 72.44 | 71.85 | 71.90 | 76,777 | -0.40(-0.55%) |
Jul 08, 2024 | 72.45 | 72.86 | 72.15 | 72.30 | 107,991 | +0.32(+0.44%) |
Jul 05, 2024 | 72.52 | 72.61 | 71.88 | 71.98 | 69,213 | -0.64(-0.88%) |
Jul 03, 2024 | 72.68 | 73.11 | 72.62 | 72.62 | 49,734 | -0.02(-0.03%) |
Jul 02, 2024 | 72.25 | 72.67 | 72.24 | 72.64 | 85,612 | +0.32(+0.44%) |