Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 77.23 | 77.56 | 76.80 | 77.20 | 3,626,427 | +1.67(+2.21%) |
Sep 25, 2024 | 75.83 | 76.44 | 75.45 | 75.53 | 1,766,916 | -0.51(-0.67%) |
Sep 24, 2024 | 76.23 | 76.57 | 76.01 | 76.04 | 2,670,538 | -0.08(-0.11%) |
Sep 23, 2024 | 75.78 | 76.17 | 75.27 | 76.12 | 6,565,608 | +0.48(+0.63%) |
Sep 20, 2024 | 75.22 | 75.65 | 74.79 | 75.64 | 5,605,194 | +0.44(+0.59%) |
Sep 19, 2024 | 76.33 | 76.53 | 75.04 | 75.20 | 3,083,581 | -0.15(-0.20%) |
Sep 18, 2024 | 75.86 | 76.27 | 75.19 | 75.35 | 2,044,614 | -0.87(-1.14%) |
Sep 17, 2024 | 78.12 | 78.27 | 75.83 | 76.22 | 2,578,799 | -1.65(-2.12%) |
Sep 16, 2024 | 77.53 | 77.91 | 77.05 | 77.87 | 1,946,369 | +0.66(+0.85%) |
Sep 13, 2024 | 76.55 | 77.31 | 76.53 | 77.21 | 2,371,767 | +0.90(+1.18%) |
Sep 12, 2024 | 76.44 | 76.73 | 75.55 | 76.31 | 1,996,631 | +0.01(+0.01%) |
Sep 11, 2024 | 76.35 | 76.41 | 74.76 | 76.30 | 2,580,382 | -0.25(-0.33%) |
Sep 10, 2024 | 76.53 | 76.65 | 75.92 | 76.55 | 1,928,161 | +0.42(+0.55%) |
Sep 09, 2024 | 76.25 | 76.75 | 76.08 | 76.13 | 3,161,534 | +0.29(+0.38%) |
Sep 06, 2024 | 77.00 | 77.51 | 75.73 | 75.84 | 2,510,412 | -0.92(-1.20%) |
Sep 05, 2024 | 77.32 | 77.34 | 76.55 | 76.76 | 2,773,935 | -0.56(-0.72%) |
Sep 04, 2024 | 76.64 | 77.52 | 76.50 | 77.32 | 2,491,428 | +0.55(+0.72%) |
Sep 03, 2024 | 77.27 | 78.05 | 76.40 | 76.77 | 3,506,620 | -1.00(-1.29%) |
Aug 30, 2024 | 77.39 | 77.87 | 77.03 | 77.77 | 3,383,221 | +0.63(+0.82%) |
Aug 29, 2024 | 77.18 | 77.53 | 76.40 | 77.14 | 3,347,735 | +0.27(+0.35%) |
Aug 28, 2024 | 77.29 | 78.17 | 76.67 | 76.87 | 1,990,262 | -0.28(-0.36%) |
Aug 27, 2024 | 76.64 | 77.18 | 76.50 | 77.15 | 4,533,901 | +0.34(+0.44%) |
Aug 26, 2024 | 77.13 | 77.45 | 76.69 | 76.81 | 2,483,339 | +0.13(+0.17%) |
Aug 23, 2024 | 76.62 | 76.96 | 76.20 | 76.68 | 1,719,600 | +0.41(+0.54%) |
Aug 22, 2024 | 76.62 | 76.93 | 76.15 | 76.27 | 1,910,814 | -0.35(-0.46%) |
Aug 21, 2024 | 75.78 | 76.72 | 75.59 | 76.62 | 3,225,090 | +1.16(+1.54%) |
Aug 20, 2024 | 75.70 | 75.99 | 75.35 | 75.46 | 1,686,400 | -0.23(-0.30%) |
Aug 19, 2024 | 75.56 | 76.19 | 75.44 | 75.69 | 2,163,718 | +0.13(+0.17%) |
Aug 16, 2024 | 75.34 | 75.58 | 74.78 | 75.56 | 2,202,429 | +0.39(+0.52%) |
Aug 15, 2024 | 74.70 | 75.43 | 74.39 | 75.17 | 2,612,075 | +1.09(+1.47%) |
Aug 14, 2024 | 73.57 | 74.31 | 73.57 | 74.09 | 1,629,238 | +0.11(+0.15%) |
Aug 13, 2024 | 73.05 | 74.10 | 73.05 | 73.98 | 2,468,248 | +1.13(+1.55%) |
Aug 12, 2024 | 74.12 | 74.33 | 72.81 | 72.85 | 3,868,614 | -1.27(-1.72%) |
Aug 09, 2024 | 73.44 | 74.29 | 72.92 | 74.13 | 8,030,877 | +0.69(+0.94%) |
Aug 08, 2024 | 72.78 | 73.96 | 72.78 | 73.44 | 3,811,674 | +0.56(+0.77%) |
Aug 07, 2024 | 73.39 | 74.10 | 72.81 | 72.88 | 3,903,230 | +0.52(+0.72%) |
Aug 06, 2024 | 71.68 | 73.63 | 71.51 | 72.36 | 2,675,194 | +0.92(+1.28%) |
Aug 05, 2024 | 72.90 | 73.40 | 71.27 | 71.45 | 5,980,093 | -2.26(-3.07%) |
Aug 02, 2024 | 75.81 | 75.81 | 73.34 | 73.71 | 4,063,086 | -2.30(-3.03%) |
Aug 01, 2024 | 77.69 | 79.95 | 75.10 | 76.01 | 6,695,500 | +0.63(+0.83%) |
Jul 31, 2024 | 76.01 | 76.01 | 74.82 | 75.38 | 3,875,675 | -0.14(-0.18%) |
Jul 30, 2024 | 74.52 | 75.99 | 74.22 | 75.52 | 7,312,649 | +1.28(+1.72%) |
Jul 29, 2024 | 74.54 | 74.54 | 73.74 | 74.25 | 4,844,538 | -0.03(-0.04%) |
Jul 26, 2024 | 72.84 | 74.67 | 72.54 | 74.28 | 5,147,480 | +1.35(+1.86%) |
Jul 25, 2024 | 72.51 | 74.09 | 72.31 | 72.92 | 5,002,117 | +0.52(+0.72%) |
Jul 24, 2024 | 73.49 | 73.63 | 72.10 | 72.40 | 4,111,755 | -1.20(-1.62%) |
Jul 23, 2024 | 74.61 | 74.61 | 73.31 | 73.60 | 5,775,678 | -1.27(-1.69%) |
Jul 22, 2024 | 74.36 | 74.89 | 73.80 | 74.86 | 4,151,553 | +0.83(+1.12%) |
Jul 19, 2024 | 75.11 | 75.55 | 73.79 | 74.04 | 5,089,256 | -1.63(-2.16%) |
Jul 18, 2024 | 74.41 | 77.03 | 74.29 | 75.67 | 5,247,454 | +1.27(+1.70%) |
Jul 17, 2024 | 73.48 | 74.82 | 73.38 | 74.41 | 3,028,352 | +0.91(+1.23%) |
Jul 16, 2024 | 72.63 | 73.61 | 72.44 | 73.50 | 2,645,594 | +1.35(+1.88%) |
Jul 15, 2024 | 70.88 | 72.82 | 70.79 | 72.14 | 3,011,124 | +0.90(+1.26%) |
Jul 12, 2024 | 70.10 | 72.02 | 70.08 | 71.25 | 6,460,383 | +1.38(+1.98%) |
Jul 11, 2024 | 67.61 | 70.12 | 67.61 | 69.86 | 6,577,316 | +2.30(+3.41%) |
Jul 10, 2024 | 66.67 | 67.61 | 66.29 | 67.56 | 3,497,126 | +0.94(+1.41%) |
Jul 09, 2024 | 67.12 | 67.42 | 66.60 | 66.63 | 2,117,917 | -0.66(-0.98%) |
Jul 08, 2024 | 67.55 | 67.90 | 66.95 | 67.28 | 2,273,298 | -0.45(-0.66%) |
Jul 05, 2024 | 67.80 | 67.93 | 67.38 | 67.73 | 1,507,138 | -0.30(-0.44%) |
Jul 03, 2024 | 68.37 | 68.45 | 67.92 | 68.03 | 1,235,163 | -0.31(-0.45%) |
Jul 02, 2024 | 67.50 | 68.41 | 67.43 | 68.34 | 5,095,386 | +0.87(+1.28%) |