Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 76.48 | 76.91 | 76.10 | 76.14 | 26,800 | -0.17(-0.22%) |
Sep 17, 2024 | 76.44 | 76.72 | 76.05 | 76.31 | 43,650 | +0.20(+0.26%) |
Sep 16, 2024 | 75.83 | 76.17 | 75.74 | 76.11 | 28,271 | +0.51(+0.67%) |
Sep 13, 2024 | 75.18 | 75.76 | 75.16 | 75.60 | 46,795 | +0.65(+0.87%) |
Sep 12, 2024 | 74.67 | 74.97 | 74.33 | 74.95 | 161,092 | +0.42(+0.56%) |
Sep 11, 2024 | 74.07 | 74.56 | 72.89 | 74.53 | 330,627 | +0.25(+0.34%) |
Sep 10, 2024 | 74.34 | 74.34 | 73.67 | 74.28 | 17,552 | +0.05(+0.07%) |
Sep 09, 2024 | 73.85 | 74.52 | 73.75 | 74.23 | 22,366 | +0.84(+1.14%) |
Sep 06, 2024 | 74.41 | 74.61 | 73.32 | 73.39 | 18,112 | -0.91(-1.22%) |
Sep 05, 2024 | 74.81 | 74.81 | 74.00 | 74.30 | 21,107 | -0.46(-0.62%) |
Sep 04, 2024 | 74.69 | 75.13 | 74.52 | 74.76 | 54,847 | -0.07(-0.09%) |
Sep 03, 2024 | 75.50 | 75.50 | 74.63 | 74.83 | 30,364 | -1.23(-1.62%) |
Aug 30, 2024 | 75.64 | 76.13 | 75.29 | 76.06 | 28,378 | +0.63(+0.84%) |
Aug 29, 2024 | 75.35 | 75.88 | 75.11 | 75.43 | 16,315 | +0.47(+0.63%) |
Aug 28, 2024 | 75.25 | 75.42 | 74.81 | 74.96 | 183,729 | -0.49(-0.65%) |
Aug 27, 2024 | 75.20 | 75.47 | 75.20 | 75.45 | 39,987 | +0.00(+0.00%) |
Aug 26, 2024 | 75.84 | 75.91 | 75.34 | 75.45 | 40,767 | -0.10(-0.13%) |
Aug 23, 2024 | 75.04 | 75.59 | 74.91 | 75.55 | 27,862 | +0.96(+1.29%) |
Aug 22, 2024 | 75.04 | 75.09 | 74.44 | 74.59 | 162,194 | -0.27(-0.36%) |
Aug 21, 2024 | 74.59 | 74.90 | 74.51 | 74.86 | 37,071 | +0.59(+0.80%) |
Aug 20, 2024 | 74.51 | 74.62 | 74.18 | 74.27 | 20,069 | -0.32(-0.43%) |
Aug 19, 2024 | 74.05 | 74.59 | 74.05 | 74.59 | 17,494 | +0.58(+0.78%) |
Aug 16, 2024 | 73.54 | 74.09 | 73.54 | 74.01 | 37,067 | +0.16(+0.22%) |
Aug 15, 2024 | 73.46 | 73.97 | 73.46 | 73.85 | 49,547 | +1.03(+1.41%) |
Aug 14, 2024 | 72.63 | 72.97 | 72.53 | 72.82 | 38,710 | +0.26(+0.36%) |
Aug 13, 2024 | 71.93 | 72.58 | 71.88 | 72.56 | 34,980 | +0.92(+1.28%) |
Aug 12, 2024 | 71.99 | 72.04 | 71.54 | 71.64 | 22,192 | -0.34(-0.47%) |
Aug 09, 2024 | 71.83 | 72.05 | 71.42 | 71.98 | 21,872 | +0.20(+0.28%) |
Aug 08, 2024 | 70.71 | 71.84 | 70.71 | 71.78 | 19,920 | +1.42(+2.02%) |
Aug 07, 2024 | 71.55 | 71.89 | 70.33 | 70.36 | 30,735 | -0.48(-0.68%) |
Aug 06, 2024 | 70.32 | 71.59 | 70.32 | 70.84 | 98,820 | +0.80(+1.14%) |
Aug 05, 2024 | 70.20 | 70.80 | 69.74 | 70.04 | 137,292 | -1.75(-2.44%) |
Aug 02, 2024 | 72.41 | 72.41 | 71.11 | 71.79 | 22,670 | -1.33(-1.82%) |
Aug 01, 2024 | 74.19 | 74.36 | 72.72 | 73.12 | 62,981 | -1.02(-1.38%) |
Jul 31, 2024 | 74.29 | 74.65 | 73.95 | 74.14 | 149,749 | +0.49(+0.67%) |
Jul 30, 2024 | 73.55 | 73.84 | 73.29 | 73.65 | 26,508 | +0.23(+0.31%) |
Jul 29, 2024 | 73.58 | 73.58 | 73.20 | 73.42 | 29,975 | +0.07(+0.10%) |
Jul 26, 2024 | 72.89 | 73.53 | 72.89 | 73.35 | 67,092 | +0.99(+1.37%) |
Jul 25, 2024 | 72.21 | 73.24 | 72.21 | 72.36 | 45,732 | +0.12(+0.17%) |
Jul 24, 2024 | 72.91 | 73.09 | 72.13 | 72.24 | 78,937 | -0.95(-1.30%) |
Jul 23, 2024 | 73.33 | 73.52 | 73.16 | 73.19 | 24,890 | -0.29(-0.39%) |
Jul 22, 2024 | 73.10 | 73.48 | 72.65 | 73.48 | 67,804 | +0.66(+0.91%) |
Jul 19, 2024 | 73.11 | 73.17 | 72.66 | 72.82 | 54,753 | -0.37(-0.51%) |
Jul 18, 2024 | 73.75 | 74.14 | 73.07 | 73.19 | 28,212 | -0.69(-0.93%) |
Jul 17, 2024 | 73.94 | 74.32 | 73.85 | 73.88 | 28,366 | -0.50(-0.67%) |
Jul 16, 2024 | 73.51 | 74.38 | 73.37 | 74.38 | 75,523 | +1.22(+1.67%) |
Jul 15, 2024 | 73.16 | 73.50 | 73.01 | 73.16 | 63,605 | +0.20(+0.27%) |
Jul 12, 2024 | 72.63 | 73.33 | 72.63 | 72.96 | 60,472 | +0.62(+0.86%) |
Jul 11, 2024 | 71.88 | 72.49 | 71.88 | 72.34 | 18,149 | +0.72(+1.01%) |
Jul 10, 2024 | 71.23 | 71.62 | 71.03 | 71.62 | 97,658 | +0.56(+0.79%) |
Jul 09, 2024 | 71.23 | 71.31 | 70.97 | 71.06 | 30,651 | -0.16(-0.22%) |
Jul 08, 2024 | 71.21 | 71.42 | 71.07 | 71.22 | 41,863 | +0.11(+0.15%) |
Jul 05, 2024 | 71.09 | 71.15 | 70.80 | 71.11 | 17,688 | +0.02(+0.03%) |
Jul 03, 2024 | 71.14 | 71.32 | 71.06 | 71.09 | 7,848 | +0.07(+0.10%) |
Jul 02, 2024 | 70.61 | 71.03 | 70.61 | 71.02 | 21,601 | +0.27(+0.38%) |