Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.58 | 74.92 | 73.05 | 73.21 | 283,188 | -1.16(-1.56%) |
Sep 25, 2024 | 75.81 | 75.97 | 73.73 | 74.37 | 359,536 | -1.15(-1.52%) |
Sep 24, 2024 | 76.22 | 76.22 | 74.05 | 75.52 | 617,156 | -0.29(-0.38%) |
Sep 23, 2024 | 77.82 | 78.21 | 74.77 | 75.81 | 422,677 | -1.80(-2.32%) |
Sep 20, 2024 | 77.00 | 78.15 | 76.80 | 77.61 | 845,893 | +0.64(+0.83%) |
Sep 19, 2024 | 75.12 | 77.18 | 74.61 | 76.97 | 547,070 | +2.27(+3.04%) |
Sep 18, 2024 | 74.95 | 75.72 | 74.46 | 74.70 | 429,663 | -0.41(-0.55%) |
Sep 17, 2024 | 75.27 | 76.56 | 74.67 | 75.11 | 395,859 | -0.15(-0.20%) |
Sep 16, 2024 | 75.75 | 76.60 | 75.21 | 75.26 | 407,288 | -0.12(-0.16%) |
Sep 13, 2024 | 75.55 | 76.98 | 74.95 | 75.38 | 488,068 | +0.16(+0.21%) |
Sep 12, 2024 | 74.55 | 75.85 | 74.10 | 75.22 | 408,726 | +0.50(+0.67%) |
Sep 11, 2024 | 73.62 | 74.92 | 73.05 | 74.72 | 257,185 | +1.16(+1.58%) |
Sep 10, 2024 | 74.80 | 75.16 | 73.22 | 73.56 | 946,308 | -0.85(-1.14%) |
Sep 09, 2024 | 73.86 | 76.34 | 73.71 | 74.41 | 669,355 | +0.87(+1.18%) |
Sep 06, 2024 | 74.89 | 76.12 | 73.02 | 73.54 | 840,108 | +1.12(+1.55%) |
Sep 05, 2024 | 73.13 | 73.13 | 71.80 | 72.42 | 303,051 | -0.24(-0.33%) |
Sep 04, 2024 | 72.61 | 73.09 | 71.75 | 72.66 | 365,138 | -0.34(-0.47%) |
Sep 03, 2024 | 73.30 | 74.73 | 72.61 | 73.00 | 459,343 | -0.28(-0.38%) |
Aug 30, 2024 | 72.27 | 73.48 | 72.20 | 73.28 | 603,112 | +1.02(+1.41%) |
Aug 29, 2024 | 72.77 | 73.47 | 72.02 | 72.26 | 379,566 | -0.51(-0.70%) |
Aug 28, 2024 | 73.70 | 73.74 | 72.42 | 72.77 | 403,236 | -1.11(-1.50%) |
Aug 27, 2024 | 74.18 | 74.52 | 72.88 | 73.88 | 396,015 | -0.61(-0.82%) |
Aug 26, 2024 | 74.46 | 75.15 | 74.35 | 74.49 | 302,495 | +0.01(+0.01%) |
Aug 23, 2024 | 74.54 | 74.81 | 74.00 | 74.48 | 268,233 | +0.12(+0.16%) |
Aug 22, 2024 | 75.64 | 75.75 | 74.27 | 74.36 | 423,606 | -1.33(-1.76%) |
Aug 21, 2024 | 77.14 | 78.14 | 74.90 | 75.69 | 755,364 | -1.30(-1.69%) |
Aug 20, 2024 | 75.93 | 77.32 | 75.36 | 76.99 | 365,784 | +1.26(+1.66%) |
Aug 19, 2024 | 74.83 | 75.75 | 74.19 | 75.73 | 410,753 | +0.90(+1.20%) |
Aug 16, 2024 | 75.00 | 75.38 | 74.22 | 74.83 | 486,189 | -0.44(-0.58%) |
Aug 15, 2024 | 76.57 | 77.22 | 74.89 | 75.27 | 547,288 | -0.35(-0.46%) |
Aug 14, 2024 | 75.70 | 76.05 | 74.02 | 75.62 | 482,933 | +0.29(+0.38%) |
Aug 13, 2024 | 75.02 | 77.14 | 74.44 | 75.33 | 467,461 | +0.43(+0.57%) |
Aug 12, 2024 | 73.68 | 74.97 | 73.35 | 74.90 | 423,505 | +1.29(+1.75%) |
Aug 09, 2024 | 74.86 | 75.39 | 73.00 | 73.61 | 519,649 | -0.81(-1.09%) |
Aug 08, 2024 | 73.68 | 74.47 | 72.11 | 74.42 | 969,377 | +0.79(+1.07%) |
Aug 07, 2024 | 76.95 | 77.29 | 72.85 | 73.63 | 2,021,628 | -4.54(-5.81%) |
Aug 06, 2024 | 78.54 | 79.22 | 76.93 | 78.17 | 909,901 | +0.37(+0.48%) |
Aug 05, 2024 | 72.43 | 78.11 | 72.29 | 77.80 | 1,144,385 | +0.50(+0.65%) |
Aug 02, 2024 | 77.33 | 78.31 | 76.29 | 77.30 | 399,289 | -1.70(-2.15%) |
Aug 01, 2024 | 78.69 | 79.49 | 77.83 | 79.00 | 459,498 | +0.28(+0.36%) |
Jul 31, 2024 | 78.95 | 79.67 | 78.02 | 78.72 | 588,236 | +0.62(+0.79%) |
Jul 30, 2024 | 78.19 | 79.01 | 76.71 | 78.10 | 573,204 | -0.09(-0.12%) |
Jul 29, 2024 | 80.44 | 80.44 | 77.15 | 78.19 | 770,912 | -2.20(-2.74%) |
Jul 26, 2024 | 81.16 | 82.00 | 79.43 | 80.39 | 625,487 | -0.45(-0.56%) |
Jul 25, 2024 | 77.11 | 81.82 | 77.11 | 80.84 | 1,567,846 | +3.57(+4.62%) |
Jul 24, 2024 | 77.88 | 78.29 | 77.05 | 77.27 | 409,368 | -0.93(-1.19%) |
Jul 23, 2024 | 76.48 | 79.38 | 75.58 | 78.20 | 1,061,339 | +1.72(+2.25%) |
Jul 22, 2024 | 75.75 | 76.55 | 74.62 | 76.48 | 549,179 | +1.62(+2.16%) |
Jul 19, 2024 | 75.24 | 76.10 | 74.48 | 74.86 | 685,252 | -0.08(-0.11%) |
Jul 18, 2024 | 76.53 | 76.83 | 74.45 | 74.94 | 738,420 | -1.57(-2.05%) |
Jul 17, 2024 | 77.90 | 78.62 | 75.94 | 76.51 | 774,252 | -2.06(-2.62%) |
Jul 16, 2024 | 79.26 | 79.88 | 78.46 | 78.57 | 608,948 | -0.12(-0.15%) |
Jul 15, 2024 | 78.10 | 79.03 | 77.57 | 78.69 | 520,235 | +0.56(+0.72%) |
Jul 12, 2024 | 78.31 | 79.03 | 77.48 | 78.13 | 938,592 | -0.19(-0.24%) |
Jul 11, 2024 | 77.40 | 79.71 | 77.21 | 78.32 | 1,045,097 | +1.03(+1.33%) |
Jul 10, 2024 | 75.14 | 77.56 | 74.54 | 77.29 | 1,437,607 | +3.22(+4.35%) |
Jul 09, 2024 | 71.68 | 74.36 | 71.25 | 74.07 | 1,009,852 | +2.51(+3.51%) |
Jul 08, 2024 | 69.53 | 71.72 | 68.98 | 71.56 | 839,172 | +2.00(+2.88%) |
Jul 05, 2024 | 69.00 | 69.72 | 68.16 | 69.56 | 467,166 | +0.49(+0.71%) |
Jul 03, 2024 | 67.81 | 69.13 | 67.68 | 69.07 | 596,487 | +0.53(+0.77%) |
Jul 02, 2024 | 68.77 | 69.37 | 68.15 | 68.54 | 1,396,930 | +0.55(+0.81%) |