Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 4,052,325 | +1.89(+2.47%) |
Sep 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 2,111,806 | +2.06(+2.76%) |
Sep 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 2,058,446 | +1.17(+1.60%) |
Sep 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 1,198,314 | +0.28(+0.38%) |
Sep 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | 1,076,725 | -0.16(-0.22%) |
Sep 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 1,380,026 | +0.88(+1.22%) |
Sep 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | 998,018 | -0.01(-0.01%) |
Sep 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 1,286,979 | +1.63(+2.30%) |
Sep 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 1,537,724 | +0.41(+0.58%) |
Sep 09, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | 2,242,103 | -0.53(-0.75%) |
Sep 06, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | 4,699,796 | -1.16(-1.61%) |
Sep 05, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 5,483,261 | +1.58(+2.24%) |
Sep 04, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | 2,044,658 | -1.77(-2.45%) |
Sep 03, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | 3,173,890 | -2.30(-3.09%) |
Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 1,670,173 | +0.50(+0.68%) |
Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 1,373,150 | +2.01(+2.79%) |
Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | 1,357,929 | -1.00(-1.37%) |
Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | 1,116,924 | -0.91(-1.23%) |
Aug 26, 2024 | 74.30 | 75.02 | 73.67 | 73.89 | 1,769,607 | +0.45(+0.61%) |
Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 1,036,515 | +1.83(+2.56%) |
Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | 1,475,025 | -0.76(-1.05%) |
Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | 1,095,691 | -0.81(-1.11%) |
Aug 20, 2024 | 74.00 | 74.26 | 72.53 | 73.18 | 1,131,737 | -1.00(-1.35%) |
Aug 19, 2024 | 73.20 | 74.55 | 73.20 | 74.18 | 1,367,575 | +1.25(+1.71%) |
Aug 16, 2024 | 72.04 | 73.20 | 72.04 | 72.93 | 927,918 | -0.13(-0.18%) |
Aug 15, 2024 | 71.75 | 73.41 | 71.75 | 73.06 | 1,155,856 | +1.47(+2.05%) |
Aug 14, 2024 | 72.08 | 72.08 | 71.42 | 71.59 | 915,669 | -0.08(-0.11%) |
Aug 13, 2024 | 72.26 | 72.37 | 71.42 | 71.67 | 1,086,921 | -1.11(-1.53%) |
Aug 12, 2024 | 72.21 | 73.37 | 72.21 | 72.79 | 950,281 | +0.84(+1.17%) |
Aug 09, 2024 | 72.02 | 72.57 | 71.08 | 71.94 | 992,659 | +0.09(+0.12%) |
Aug 08, 2024 | 70.90 | 72.90 | 70.88 | 71.85 | 1,511,908 | +0.91(+1.29%) |
Aug 07, 2024 | 71.42 | 72.29 | 70.82 | 70.94 | 1,571,331 | +0.78(+1.12%) |
Aug 06, 2024 | 70.96 | 71.59 | 70.12 | 70.16 | 2,117,890 | -0.38(-0.53%) |
Aug 05, 2024 | 69.51 | 70.98 | 68.87 | 70.53 | 3,568,163 | -1.32(-1.84%) |
Aug 02, 2024 | 74.18 | 74.18 | 70.90 | 71.85 | 4,404,954 | -2.59(-3.48%) |
Aug 01, 2024 | 76.19 | 76.61 | 73.92 | 74.44 | 2,507,913 | -1.28(-1.69%) |
Jul 31, 2024 | 76.14 | 76.65 | 75.42 | 75.72 | 2,292,630 | +0.09(+0.12%) |
Jul 30, 2024 | 74.86 | 76.66 | 74.45 | 75.63 | 3,935,326 | -0.33(-0.43%) |
Jul 29, 2024 | 77.21 | 77.21 | 75.35 | 75.96 | 3,056,729 | -1.21(-1.57%) |
Jul 26, 2024 | 76.81 | 78.12 | 75.88 | 77.17 | 3,799,266 | +0.39(+0.50%) |
Jul 25, 2024 | 77.17 | 77.70 | 76.64 | 76.78 | 1,855,573 | -0.26(-0.33%) |
Jul 24, 2024 | 79.59 | 79.98 | 76.98 | 77.04 | 1,863,599 | -2.29(-2.89%) |
Jul 23, 2024 | 80.15 | 80.34 | 78.32 | 79.33 | 2,023,118 | -1.38(-1.71%) |
Jul 22, 2024 | 80.37 | 80.98 | 79.90 | 80.71 | 1,505,586 | +0.35(+0.43%) |
Jul 19, 2024 | 80.34 | 80.59 | 79.20 | 80.36 | 1,568,518 | -0.33(-0.41%) |
Jul 18, 2024 | 82.18 | 82.34 | 80.56 | 80.69 | 1,515,360 | -0.70(-0.87%) |
Jul 17, 2024 | 82.35 | 83.58 | 81.28 | 81.40 | 2,570,645 | -0.77(-0.94%) |
Jul 16, 2024 | 83.03 | 83.09 | 82.00 | 82.17 | 1,892,487 | -0.93(-1.12%) |
Jul 15, 2024 | 82.91 | 83.57 | 82.37 | 83.10 | 1,295,566 | +0.29(+0.35%) |
Jul 12, 2024 | 83.61 | 83.71 | 82.61 | 82.81 | 1,588,327 | +0.00(+0.00%) |
Jul 11, 2024 | 82.89 | 83.46 | 82.10 | 82.81 | 1,483,827 | +0.46(+0.55%) |
Jul 10, 2024 | 81.85 | 82.46 | 81.30 | 82.36 | 1,211,279 | +0.48(+0.58%) |
Jul 09, 2024 | 81.79 | 82.15 | 81.10 | 81.88 | 1,791,153 | -0.06(-0.07%) |
Jul 08, 2024 | 81.76 | 82.59 | 81.30 | 81.94 | 1,167,884 | +0.29(+0.35%) |
Jul 05, 2024 | 82.65 | 82.99 | 81.15 | 81.65 | 2,011,906 | -1.31(-1.58%) |
Jul 03, 2024 | 82.39 | 83.42 | 82.32 | 82.96 | 799,126 | +0.61(+0.73%) |
Jul 02, 2024 | 82.01 | 82.96 | 81.53 | 82.36 | 1,571,149 | +0.52(+0.63%) |