Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.00 | 75.05 | 74.84 | 75.05 | 3,321 | +0.07(+0.09%) |
Sep 25, 2024 | 75.53 | 75.53 | 74.95 | 74.98 | 3,089 | -0.27(-0.36%) |
Sep 24, 2024 | 75.20 | 75.41 | 75.00 | 75.25 | 3,323 | -0.26(-0.34%) |
Sep 23, 2024 | 75.80 | 75.80 | 75.30 | 75.51 | 3,441 | -0.20(-0.26%) |
Sep 20, 2024 | 76.13 | 76.13 | 75.59 | 75.71 | 1,772 | -0.48(-0.63%) |
Sep 19, 2024 | 76.77 | 76.77 | 76.06 | 76.19 | 3,201 | +0.19(+0.25%) |
Sep 18, 2024 | 76.14 | 76.30 | 75.94 | 76.00 | 5,258 | -0.15(-0.20%) |
Sep 17, 2024 | 76.66 | 76.66 | 76.00 | 76.15 | 1,339 | -0.90(-1.17%) |
Sep 16, 2024 | 76.82 | 77.05 | 76.69 | 77.05 | 3,044 | +0.56(+0.73%) |
Sep 13, 2024 | 76.37 | 76.55 | 76.37 | 76.49 | 1,794 | +0.12(+0.16%) |
Sep 12, 2024 | 76.37 | 76.45 | 75.86 | 76.37 | 1,765 | -0.02(-0.03%) |
Sep 11, 2024 | 76.33 | 76.39 | 75.36 | 76.39 | 98,750 | -0.08(-0.10%) |
Sep 10, 2024 | 76.09 | 76.47 | 75.86 | 76.47 | 5,451 | +0.38(+0.50%) |
Sep 09, 2024 | 76.02 | 76.23 | 76.02 | 76.09 | 1,200 | +0.40(+0.53%) |
Sep 06, 2024 | 75.67 | 75.86 | 75.62 | 75.69 | 5,520 | -0.24(-0.32%) |
Sep 05, 2024 | 76.96 | 76.96 | 75.85 | 75.93 | 8,111 | -1.25(-1.62%) |
Sep 04, 2024 | 77.11 | 77.28 | 76.94 | 77.18 | 9,089 | -0.09(-0.12%) |
Sep 03, 2024 | 77.97 | 77.97 | 77.23 | 77.27 | 7,457 | -0.60(-0.77%) |
Aug 30, 2024 | 77.87 | 0 | +0.53(+0.69%) | |||
Aug 29, 2024 | 77.29 | 77.43 | 77.24 | 77.34 | 4,127 | +0.30(+0.39%) |
Aug 28, 2024 | 77.08 | 77.26 | 76.87 | 77.04 | 5,669 | +0.17(+0.22%) |
Aug 27, 2024 | 76.85 | 77.00 | 76.80 | 76.87 | 3,974 | +0.05(+0.07%) |
Aug 26, 2024 | 76.99 | 76.99 | 76.79 | 76.82 | 4,016 | -0.24(-0.31%) |
Aug 23, 2024 | 76.79 | 77.06 | 76.75 | 77.06 | 2,911 | +0.40(+0.52%) |
Aug 22, 2024 | 76.79 | 76.79 | 76.42 | 76.66 | 12,039 | +0.14(+0.18%) |
Aug 21, 2024 | 76.42 | 76.60 | 76.36 | 76.52 | 8,911 | +0.19(+0.25%) |
Aug 20, 2024 | 76.25 | 76.66 | 76.25 | 76.33 | 4,703 | +0.18(+0.24%) |
Aug 19, 2024 | 75.82 | 76.23 | 75.82 | 76.15 | 4,319 | +0.31(+0.41%) |
Aug 16, 2024 | 75.82 | 75.85 | 75.68 | 75.84 | 3,569 | -0.01(-0.01%) |
Aug 15, 2024 | 75.92 | 75.92 | 75.50 | 75.85 | 4,253 | +0.63(+0.84%) |
Aug 14, 2024 | 75.00 | 75.23 | 74.79 | 75.22 | 2,716 | +0.22(+0.29%) |
Aug 13, 2024 | 74.25 | 75.00 | 74.25 | 75.00 | 3,432 | +0.98(+1.32%) |
Aug 12, 2024 | 74.19 | 74.21 | 74.00 | 74.02 | 5,767 | -0.29(-0.39%) |
Aug 09, 2024 | 74.17 | 74.49 | 74.17 | 74.31 | 6,494 | +0.36(+0.49%) |
Aug 08, 2024 | 73.27 | 74.02 | 73.26 | 73.95 | 10,488 | +1.73(+2.40%) |
Aug 07, 2024 | 72.90 | 73.12 | 72.22 | 72.22 | 6,091 | -0.68(-0.93%) |
Aug 06, 2024 | 72.46 | 73.46 | 72.90 | 72.90 | 6,317 | -1.38(-1.86%) |
Aug 02, 2024 | 74.28 | 0 | -0.61(-0.81%) | |||
Aug 01, 2024 | 74.38 | 75.00 | 74.38 | 74.89 | 8,721 | +0.57(+0.77%) |
Jul 31, 2024 | 74.40 | 74.65 | 74.28 | 74.32 | 4,473 | -0.28(-0.38%) |
Jul 30, 2024 | 74.64 | 74.93 | 74.24 | 74.60 | 3,782 | +0.20(+0.27%) |
Jul 29, 2024 | 74.45 | 74.54 | 74.25 | 74.40 | 6,208 | +0.15(+0.20%) |
Jul 26, 2024 | 74.09 | 74.64 | 74.09 | 74.25 | 3,870 | +0.42(+0.57%) |
Jul 25, 2024 | 73.78 | 74.54 | 73.78 | 73.83 | 11,995 | -0.21(-0.28%) |
Jul 24, 2024 | 73.61 | 74.17 | 73.47 | 74.04 | 6,650 | +0.42(+0.57%) |
Jul 23, 2024 | 74.12 | 74.12 | 73.62 | 73.62 | 2,634 | -0.21(-0.28%) |
Jul 22, 2024 | 73.29 | 73.84 | 73.29 | 73.83 | 7,025 | +0.57(+0.78%) |
Jul 19, 2024 | 73.08 | 73.38 | 73.08 | 73.26 | 4,806 | +0.44(+0.60%) |
Jul 18, 2024 | 74.47 | 74.47 | 72.80 | 72.82 | 5,340 | -1.66(-2.23%) |
Jul 17, 2024 | 73.64 | 74.53 | 73.64 | 74.48 | 6,580 | +0.21(+0.28%) |
Jul 16, 2024 | 73.76 | 74.27 | 73.67 | 74.27 | 3,079 | +0.69(+0.94%) |
Jul 15, 2024 | 73.98 | 73.98 | 73.55 | 73.58 | 2,357 | -0.27(-0.37%) |
Jul 12, 2024 | 73.78 | 74.00 | 73.78 | 73.85 | 3,140 | +0.53(+0.72%) |
Jul 11, 2024 | 73.00 | 73.40 | 73.00 | 73.32 | 7,661 | +0.43(+0.59%) |
Jul 10, 2024 | 72.35 | 72.96 | 72.20 | 72.89 | 5,620 | +0.73(+1.01%) |
Jul 09, 2024 | 71.84 | 72.16 | 71.76 | 72.16 | 2,515 | +0.16(+0.22%) |
Jul 08, 2024 | 71.97 | 72.19 | 71.96 | 72.00 | 7,237 | +0.01(+0.01%) |
Jul 05, 2024 | 71.46 | 72.03 | 71.46 | 71.99 | 1,734 | +0.62(+0.87%) |
Jul 04, 2024 | 71.38 | 71.45 | 71.24 | 71.37 | 2,097 | -0.26(-0.36%) |
Jul 03, 2024 | 72.05 | 72.05 | 71.25 | 71.63 | 4,693 | -0.37(-0.51%) |