Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 73.16 | 73.67 | 72.29 | 73.65 | 154,515 | +0.96(+1.32%) |
Sep 25, 2024 | 72.83 | 73.18 | 72.29 | 72.69 | 82,293 | -0.01(-0.01%) |
Sep 24, 2024 | 72.75 | 73.10 | 72.23 | 72.70 | 93,807 | +0.36(+0.50%) |
Sep 23, 2024 | 73.01 | 73.07 | 72.00 | 72.34 | 74,354 | -0.70(-0.96%) |
Sep 20, 2024 | 73.43 | 73.54 | 72.66 | 73.04 | 244,615 | -0.46(-0.63%) |
Sep 19, 2024 | 73.86 | 73.97 | 73.20 | 73.50 | 158,762 | +0.40(+0.55%) |
Sep 18, 2024 | 72.89 | 74.24 | 72.82 | 73.10 | 80,930 | -0.26(-0.35%) |
Sep 17, 2024 | 73.88 | 74.34 | 73.34 | 73.36 | 95,611 | -0.13(-0.18%) |
Sep 16, 2024 | 73.90 | 74.00 | 73.28 | 73.49 | 84,583 | +0.06(+0.08%) |
Sep 13, 2024 | 72.31 | 73.73 | 72.13 | 73.43 | 83,506 | +1.55(+2.16%) |
Sep 12, 2024 | 71.85 | 72.17 | 71.26 | 71.88 | 62,887 | +0.50(+0.70%) |
Sep 11, 2024 | 72.16 | 72.44 | 70.68 | 71.38 | 68,054 | -1.15(-1.59%) |
Sep 10, 2024 | 71.86 | 72.76 | 71.86 | 72.53 | 78,512 | +0.88(+1.23%) |
Sep 09, 2024 | 72.17 | 73.36 | 71.31 | 71.65 | 110,149 | -0.50(-0.69%) |
Sep 06, 2024 | 72.76 | 73.35 | 72.00 | 72.15 | 59,254 | -0.53(-0.73%) |
Sep 05, 2024 | 73.96 | 73.96 | 72.47 | 72.68 | 61,438 | -0.79(-1.08%) |
Sep 04, 2024 | 73.78 | 73.84 | 73.00 | 73.47 | 123,963 | -0.34(-0.46%) |
Sep 03, 2024 | 73.45 | 74.27 | 73.22 | 73.81 | 85,103 | -0.19(-0.26%) |
Aug 30, 2024 | 73.74 | 74.19 | 73.40 | 74.00 | 128,432 | +0.50(+0.68%) |
Aug 29, 2024 | 73.88 | 73.88 | 72.29 | 73.50 | 59,569 | +0.17(+0.23%) |
Aug 28, 2024 | 73.90 | 74.09 | 73.14 | 73.33 | 43,402 | -0.22(-0.30%) |
Aug 27, 2024 | 73.55 | 73.81 | 73.02 | 73.55 | 65,625 | +0.08(+0.11%) |
Aug 26, 2024 | 72.48 | 73.81 | 71.92 | 73.47 | 86,287 | +1.53(+2.13%) |
Aug 23, 2024 | 70.30 | 72.66 | 70.24 | 71.94 | 70,996 | +1.49(+2.11%) |
Aug 22, 2024 | 71.15 | 71.35 | 70.31 | 70.45 | 80,245 | -0.67(-0.94%) |
Aug 21, 2024 | 71.43 | 71.68 | 70.82 | 71.12 | 118,794 | +0.05(+0.07%) |
Aug 20, 2024 | 72.75 | 72.75 | 71.00 | 71.07 | 49,583 | -1.52(-2.09%) |
Aug 19, 2024 | 72.28 | 73.08 | 72.18 | 72.59 | 71,649 | +0.26(+0.36%) |
Aug 16, 2024 | 72.19 | 73.62 | 72.19 | 72.33 | 64,948 | +0.08(+0.11%) |
Aug 15, 2024 | 72.01 | 73.78 | 71.11 | 72.25 | 109,790 | +1.18(+1.66%) |
Aug 14, 2024 | 72.45 | 72.45 | 70.94 | 71.07 | 52,830 | -0.98(-1.36%) |
Aug 13, 2024 | 72.75 | 72.75 | 71.32 | 72.05 | 61,713 | -0.15(-0.21%) |
Aug 12, 2024 | 73.98 | 74.03 | 72.16 | 72.20 | 80,951 | -2.06(-2.77%) |
Aug 09, 2024 | 74.38 | 74.39 | 73.29 | 74.26 | 83,510 | -0.18(-0.24%) |
Aug 08, 2024 | 74.27 | 75.09 | 73.00 | 74.44 | 75,456 | +0.17(+0.23%) |
Aug 07, 2024 | 74.72 | 75.05 | 73.52 | 74.27 | 61,756 | +0.18(+0.24%) |
Aug 06, 2024 | 74.10 | 74.50 | 73.47 | 74.09 | 81,336 | -0.22(-0.30%) |
Aug 05, 2024 | 77.07 | 77.50 | 73.13 | 74.31 | 87,688 | -3.54(-4.55%) |
Aug 02, 2024 | 77.44 | 79.13 | 77.44 | 77.85 | 75,474 | -1.44(-1.82%) |
Aug 01, 2024 | 80.99 | 82.01 | 78.86 | 79.29 | 88,376 | -1.76(-2.17%) |
Jul 31, 2024 | 80.91 | 81.76 | 79.69 | 81.05 | 106,209 | +0.13(+0.16%) |
Jul 30, 2024 | 80.10 | 81.04 | 79.91 | 80.92 | 77,582 | +1.23(+1.54%) |
Jul 29, 2024 | 79.65 | 79.89 | 78.85 | 79.69 | 50,233 | -0.04(-0.05%) |
Jul 26, 2024 | 78.90 | 80.00 | 78.90 | 79.73 | 49,659 | +0.76(+0.96%) |
Jul 25, 2024 | 76.76 | 79.04 | 76.76 | 78.97 | 93,306 | +2.28(+2.97%) |
Jul 24, 2024 | 76.99 | 77.50 | 76.57 | 76.69 | 55,555 | -0.63(-0.81%) |
Jul 23, 2024 | 76.09 | 77.50 | 76.00 | 77.32 | 84,689 | +0.92(+1.20%) |
Jul 22, 2024 | 75.30 | 76.77 | 75.14 | 76.40 | 64,367 | +1.00(+1.33%) |
Jul 19, 2024 | 76.13 | 76.13 | 74.55 | 75.40 | 59,265 | -0.60(-0.79%) |
Jul 18, 2024 | 76.59 | 77.30 | 75.92 | 76.00 | 87,890 | -0.81(-1.05%) |
Jul 17, 2024 | 74.40 | 77.07 | 74.40 | 76.81 | 90,024 | +1.85(+2.47%) |
Jul 16, 2024 | 72.94 | 75.18 | 72.91 | 74.96 | 115,021 | +2.57(+3.55%) |
Jul 15, 2024 | 73.96 | 74.10 | 72.14 | 72.39 | 162,415 | -1.28(-1.74%) |
Jul 12, 2024 | 73.37 | 74.21 | 72.94 | 73.67 | 84,125 | +0.64(+0.88%) |
Jul 11, 2024 | 70.51 | 73.36 | 70.35 | 73.03 | 113,109 | +3.30(+4.73%) |
Jul 10, 2024 | 69.20 | 69.77 | 68.71 | 69.73 | 87,322 | +0.88(+1.27%) |
Jul 09, 2024 | 68.68 | 68.99 | 67.73 | 68.86 | 134,306 | -0.04(-0.06%) |
Jul 08, 2024 | 67.66 | 69.04 | 67.66 | 68.90 | 82,618 | +1.24(+1.83%) |
Jul 05, 2024 | 67.71 | 67.83 | 67.13 | 67.66 | 88,490 | -0.20(-0.29%) |
Jul 03, 2024 | 68.39 | 68.53 | 67.32 | 67.86 | 43,160 | -0.29(-0.42%) |
Jul 02, 2024 | 68.52 | 68.80 | 67.86 | 68.15 | 66,810 | -0.25(-0.36%) |