Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.74 | 80.17 | 79.21 | 80.10 | 140,093 | +3.45(+4.51%) |
Sep 25, 2024 | 76.71 | 76.97 | 76.50 | 76.64 | 5,887 | -1.01(-1.29%) |
Sep 24, 2024 | 76.50 | 77.75 | 76.37 | 77.65 | 48,130 | +3.17(+4.26%) |
Sep 23, 2024 | 74.25 | 74.66 | 74.25 | 74.48 | 3,788 | +0.66(+0.89%) |
Sep 20, 2024 | 73.98 | 74.00 | 73.43 | 73.82 | 9,896 | -0.02(-0.03%) |
Sep 19, 2024 | 73.49 | 74.00 | 73.17 | 73.84 | 13,541 | +1.65(+2.29%) |
Sep 18, 2024 | 72.88 | 73.11 | 72.19 | 72.19 | 12,091 | -0.20(-0.28%) |
Sep 17, 2024 | 72.93 | 72.94 | 72.28 | 72.39 | 11,189 | -0.09(-0.12%) |
Sep 16, 2024 | 72.50 | 72.53 | 72.26 | 72.48 | 8,770 | +0.24(+0.33%) |
Sep 13, 2024 | 72.24 | 72.47 | 72.20 | 72.24 | 11,033 | +0.19(+0.26%) |
Sep 12, 2024 | 71.69 | 72.11 | 71.53 | 72.05 | 9,560 | +0.61(+0.85%) |
Sep 11, 2024 | 70.78 | 71.59 | 70.14 | 71.44 | 9,269 | +0.61(+0.86%) |
Sep 10, 2024 | 70.90 | 70.97 | 70.37 | 70.83 | 13,456 | -0.15(-0.21%) |
Sep 09, 2024 | 70.78 | 71.17 | 70.78 | 70.98 | 14,226 | +0.75(+1.07%) |
Sep 06, 2024 | 71.61 | 71.61 | 70.21 | 70.23 | 9,647 | -1.45(-2.02%) |
Sep 05, 2024 | 71.68 | 72.08 | 71.61 | 71.68 | 10,095 | -0.03(-0.05%) |
Sep 04, 2024 | 71.44 | 72.14 | 71.44 | 71.71 | 56,520 | +0.10(+0.15%) |
Sep 03, 2024 | 72.53 | 72.53 | 71.60 | 71.61 | 8,716 | -1.93(-2.62%) |
Aug 30, 2024 | 73.46 | 73.54 | 72.90 | 73.54 | 9,272 | +0.40(+0.55%) |
Aug 29, 2024 | 73.09 | 73.52 | 72.97 | 73.14 | 229,681 | +0.30(+0.41%) |
Aug 28, 2024 | 73.12 | 73.12 | 72.75 | 72.84 | 271,181 | -0.69(-0.94%) |
Aug 27, 2024 | 73.16 | 73.53 | 73.12 | 73.53 | 9,784 | +0.37(+0.51%) |
Aug 26, 2024 | 73.49 | 73.54 | 73.09 | 73.16 | 37,338 | -0.82(-1.11%) |
Aug 23, 2024 | 73.48 | 74.06 | 73.48 | 73.98 | 7,989 | +0.88(+1.20%) |
Aug 22, 2024 | 73.51 | 73.51 | 73.10 | 73.10 | 3,001 | -0.55(-0.75%) |
Aug 21, 2024 | 73.39 | 73.82 | 73.38 | 73.65 | 7,037 | +0.22(+0.30%) |
Aug 20, 2024 | 73.76 | 73.76 | 73.25 | 73.43 | 64,521 | -0.57(-0.77%) |
Aug 19, 2024 | 73.56 | 74.02 | 73.54 | 74.00 | 31,275 | +0.86(+1.18%) |
Aug 16, 2024 | 72.67 | 73.20 | 72.67 | 73.14 | 33,546 | +0.85(+1.18%) |
Aug 15, 2024 | 71.86 | 72.44 | 71.86 | 72.29 | 10,832 | +0.87(+1.22%) |
Aug 14, 2024 | 72.03 | 72.03 | 71.12 | 71.42 | 32,448 | -0.61(-0.85%) |
Aug 13, 2024 | 71.44 | 72.21 | 71.44 | 72.03 | 13,107 | +0.69(+0.97%) |
Aug 12, 2024 | 71.34 | 71.59 | 71.12 | 71.34 | 9,625 | +0.26(+0.37%) |
Aug 09, 2024 | 71.29 | 71.29 | 70.82 | 71.08 | 214,792 | +0.17(+0.24%) |
Aug 08, 2024 | 70.13 | 71.23 | 69.91 | 70.91 | 122,192 | +1.82(+2.63%) |
Aug 07, 2024 | 70.45 | 70.45 | 69.07 | 69.09 | 37,517 | +0.49(+0.71%) |
Aug 06, 2024 | 68.01 | 68.95 | 68.00 | 68.60 | 9,485 | +0.29(+0.42%) |
Aug 05, 2024 | 66.52 | 68.65 | 66.52 | 68.31 | 203,498 | -2.14(-3.03%) |
Aug 02, 2024 | 70.26 | 70.47 | 70.13 | 70.45 | 12,733 | -1.09(-1.53%) |
Aug 01, 2024 | 72.69 | 72.69 | 71.35 | 71.54 | 38,182 | -1.62(-2.21%) |
Jul 31, 2024 | 72.93 | 73.26 | 72.85 | 73.16 | 19,017 | +2.04(+2.87%) |
Jul 30, 2024 | 71.49 | 71.51 | 71.00 | 71.12 | 173,980 | -0.26(-0.36%) |
Jul 29, 2024 | 71.57 | 71.63 | 71.21 | 71.38 | 26,959 | -0.27(-0.38%) |
Jul 26, 2024 | 71.55 | 71.82 | 70.77 | 71.65 | 16,379 | +0.79(+1.11%) |
Jul 25, 2024 | 70.98 | 71.34 | 70.61 | 70.86 | 17,101 | -0.68(-0.95%) |
Jul 24, 2024 | 72.19 | 72.19 | 71.32 | 71.54 | 4,797 | -0.65(-0.90%) |
Jul 23, 2024 | 72.57 | 72.68 | 72.18 | 72.19 | 10,364 | -0.82(-1.12%) |
Jul 22, 2024 | 72.72 | 73.01 | 72.70 | 73.01 | 17,564 | +0.53(+0.73%) |
Jul 19, 2024 | 73.07 | 73.11 | 72.34 | 72.48 | 11,127 | -0.76(-1.04%) |
Jul 18, 2024 | 74.00 | 74.05 | 73.13 | 73.24 | 7,957 | -0.69(-0.93%) |
Jul 17, 2024 | 74.44 | 74.44 | 73.80 | 73.93 | 5,007 | -1.45(-1.92%) |
Jul 16, 2024 | 74.71 | 75.38 | 74.71 | 75.38 | 29,106 | +0.28(+0.37%) |
Jul 15, 2024 | 75.17 | 75.22 | 74.71 | 75.10 | 7,123 | -0.62(-0.82%) |
Jul 12, 2024 | 75.61 | 76.00 | 75.61 | 75.72 | 4,153 | +0.23(+0.30%) |
Jul 11, 2024 | 75.86 | 76.00 | 75.40 | 75.49 | 6,754 | +0.42(+0.56%) |
Jul 10, 2024 | 75.00 | 75.10 | 74.92 | 75.07 | 3,038 | +0.09(+0.12%) |
Jul 09, 2024 | 74.67 | 74.98 | 74.54 | 74.98 | 41,260 | +0.79(+1.06%) |
Jul 08, 2024 | 74.49 | 74.60 | 74.13 | 74.19 | 5,598 | -0.11(-0.15%) |
Jul 05, 2024 | 74.57 | 74.57 | 73.84 | 74.30 | 8,568 | +0.16(+0.22%) |
Jul 03, 2024 | 73.45 | 74.14 | 73.44 | 74.14 | 125,371 | +1.09(+1.49%) |
Jul 02, 2024 | 72.82 | 73.10 | 72.69 | 73.05 | 3,948 | +0.24(+0.33%) |