Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 77.45 | 77.45 | 77.17 | 77.38 | 66,164 | +1.04(+1.36%) |
Sep 19, 2024 | 76.14 | 76.39 | 75.97 | 76.34 | 41,643 | +0.75(+0.99%) |
Sep 18, 2024 | 75.77 | 76.01 | 75.50 | 75.59 | 35,662 | -0.18(-0.24%) |
Sep 17, 2024 | 75.91 | 75.92 | 75.66 | 75.77 | 32,115 | +0.09(+0.12%) |
Sep 16, 2024 | 76.02 | 76.02 | 75.52 | 75.68 | 22,351 | -0.18(-0.24%) |
Sep 13, 2024 | 76.00 | 76.12 | 75.86 | 75.86 | 96,245 | -0.25(-0.33%) |
Sep 12, 2024 | 75.66 | 76.16 | 75.62 | 76.11 | 141,712 | +1.34(+1.79%) |
Sep 11, 2024 | 74.59 | 74.79 | 74.20 | 74.77 | 38,226 | +0.08(+0.11%) |
Sep 10, 2024 | 74.65 | 74.70 | 74.43 | 74.69 | 33,434 | +0.43(+0.58%) |
Sep 09, 2024 | 74.24 | 74.47 | 74.16 | 74.26 | 37,051 | +0.83(+1.13%) |
Sep 06, 2024 | 73.95 | 73.95 | 73.41 | 73.43 | 47,878 | -0.63(-0.85%) |
Sep 05, 2024 | 74.27 | 74.30 | 74.05 | 74.06 | 32,798 | -0.15(-0.20%) |
Sep 04, 2024 | 74.00 | 74.27 | 74.00 | 74.21 | 49,681 | +0.53(+0.72%) |
Sep 03, 2024 | 74.16 | 74.16 | 73.54 | 73.68 | 79,050 | -0.48(-0.65%) |
Aug 30, 2024 | 74.27 | 74.27 | 73.98 | 74.16 | 32,538 | +0.36(+0.49%) |
Aug 29, 2024 | 73.84 | 74.01 | 73.75 | 73.80 | 34,902 | +0.10(+0.14%) |
Aug 28, 2024 | 73.64 | 73.78 | 73.49 | 73.70 | 58,335 | +0.06(+0.08%) |
Aug 27, 2024 | 73.70 | 73.70 | 73.45 | 73.64 | 35,376 | -0.44(-0.59%) |
Aug 26, 2024 | 74.41 | 74.41 | 74.01 | 74.08 | 31,527 | -0.20(-0.27%) |
Aug 23, 2024 | 74.06 | 74.28 | 73.97 | 74.28 | 25,513 | +0.47(+0.64%) |
Aug 22, 2024 | 73.95 | 73.95 | 73.66 | 73.81 | 66,046 | +0.19(+0.26%) |
Aug 21, 2024 | 73.48 | 73.64 | 73.40 | 73.62 | 30,769 | +0.56(+0.77%) |
Aug 20, 2024 | 73.14 | 73.14 | 72.90 | 73.06 | 58,236 | -0.60(-0.81%) |
Aug 19, 2024 | 73.53 | 73.70 | 73.42 | 73.66 | 46,622 | -0.09(-0.12%) |
Aug 16, 2024 | 73.15 | 73.75 | 72.88 | 73.75 | 36,461 | +0.85(+1.17%) |
Aug 15, 2024 | 72.54 | 73.06 | 72.54 | 72.90 | 101,817 | +0.41(+0.57%) |
Aug 14, 2024 | 72.64 | 72.64 | 72.37 | 72.49 | 40,523 | -0.23(-0.32%) |
Aug 13, 2024 | 72.39 | 72.79 | 72.21 | 72.72 | 67,183 | +0.33(+0.46%) |
Aug 12, 2024 | 72.45 | 72.51 | 72.22 | 72.39 | 60,608 | -0.46(-0.63%) |
Aug 09, 2024 | 72.65 | 72.92 | 72.50 | 72.85 | 61,289 | +0.46(+0.64%) |
Aug 08, 2024 | 72.21 | 72.87 | 71.87 | 72.39 | 84,597 | +0.35(+0.49%) |
Aug 07, 2024 | 72.11 | 72.32 | 71.75 | 72.04 | 109,734 | +1.02(+1.44%) |
Aug 06, 2024 | 70.85 | 71.15 | 70.08 | 71.02 | 66,168 | -0.19(-0.27%) |
Aug 05, 2024 | 70.63 | 71.46 | 70.54 | 71.21 | 102,441 | -1.48(-2.04%) |
Aug 02, 2024 | 72.92 | 72.93 | 72.52 | 72.69 | 106,216 | -0.39(-0.53%) |
Aug 01, 2024 | 73.42 | 73.42 | 72.92 | 73.08 | 136,412 | -0.61(-0.83%) |
Jul 31, 2024 | 73.71 | 73.86 | 73.37 | 73.69 | 112,484 | +0.47(+0.64%) |
Jul 30, 2024 | 73.30 | 73.30 | 73.06 | 73.22 | 90,357 | +0.15(+0.21%) |
Jul 29, 2024 | 73.35 | 73.35 | 72.93 | 73.07 | 118,541 | -0.02(-0.03%) |
Jul 26, 2024 | 73.00 | 73.20 | 72.92 | 73.09 | 55,086 | +1.15(+1.60%) |
Jul 25, 2024 | 71.66 | 72.12 | 71.66 | 71.94 | 62,345 | +0.63(+0.88%) |
Jul 24, 2024 | 71.87 | 71.87 | 71.28 | 71.31 | 63,109 | -0.09(-0.13%) |
Jul 23, 2024 | 71.62 | 71.94 | 71.16 | 71.40 | 62,376 | -0.11(-0.15%) |
Jul 22, 2024 | 71.49 | 71.56 | 71.38 | 71.51 | 54,316 | +0.69(+0.97%) |
Jul 19, 2024 | 71.09 | 71.09 | 70.75 | 70.82 | 65,117 | -0.87(-1.21%) |
Jul 18, 2024 | 72.01 | 72.01 | 71.63 | 71.69 | 42,201 | -0.18(-0.25%) |
Jul 17, 2024 | 71.97 | 72.00 | 71.85 | 71.87 | 34,051 | -0.47(-0.65%) |
Jul 16, 2024 | 72.01 | 72.37 | 71.92 | 72.34 | 28,862 | +0.52(+0.72%) |
Jul 15, 2024 | 71.94 | 71.94 | 71.71 | 71.82 | 68,250 | +0.28(+0.40%) |
Jul 12, 2024 | 71.43 | 71.68 | 71.43 | 71.53 | 72,330 | +0.05(+0.07%) |
Jul 11, 2024 | 71.64 | 71.65 | 71.44 | 71.48 | 99,496 | -0.05(-0.06%) |
Jul 10, 2024 | 71.57 | 71.58 | 71.28 | 71.53 | 93,011 | -0.09(-0.13%) |
Jul 09, 2024 | 71.52 | 71.70 | 71.48 | 71.62 | 66,207 | +0.67(+0.94%) |
Jul 08, 2024 | 70.96 | 71.13 | 70.89 | 70.95 | 73,071 | +0.10(+0.14%) |
Jul 05, 2024 | 70.76 | 70.89 | 70.55 | 70.85 | 43,661 | +0.43(+0.61%) |
Jul 03, 2024 | 70.23 | 70.44 | 70.20 | 70.42 | 20,769 | +0.21(+0.30%) |
Jul 02, 2024 | 70.23 | 70.26 | 70.03 | 70.21 | 108,291 | -0.18(-0.26%) |