Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 78.60 | 78.61 | 78.24 | 78.27 | 63,275 | -0.31(-0.39%) |
Sep 24, 2024 | 78.41 | 78.62 | 78.26 | 78.58 | 147,372 | +0.38(+0.49%) |
Sep 23, 2024 | 78.13 | 78.25 | 78.03 | 78.20 | 65,169 | +0.23(+0.29%) |
Sep 20, 2024 | 77.93 | 78.12 | 77.71 | 77.97 | 51,357 | -0.26(-0.33%) |
Sep 19, 2024 | 78.08 | 78.41 | 77.81 | 78.23 | 44,750 | +1.12(+1.45%) |
Sep 18, 2024 | 77.38 | 77.85 | 77.05 | 77.11 | 87,837 | -0.20(-0.26%) |
Sep 17, 2024 | 77.53 | 77.71 | 77.13 | 77.31 | 69,897 | -0.12(-0.15%) |
Sep 16, 2024 | 77.28 | 77.43 | 77.00 | 77.43 | 88,126 | +0.28(+0.36%) |
Sep 13, 2024 | 76.96 | 77.25 | 76.96 | 77.15 | 46,711 | +0.39(+0.51%) |
Sep 12, 2024 | 76.31 | 76.81 | 76.11 | 76.76 | 45,214 | +0.44(+0.58%) |
Sep 11, 2024 | 75.71 | 76.32 | 74.98 | 76.32 | 69,660 | +0.54(+0.71%) |
Sep 10, 2024 | 75.78 | 75.81 | 75.24 | 75.78 | 53,525 | +0.15(+0.20%) |
Sep 09, 2024 | 75.47 | 75.86 | 75.34 | 75.63 | 59,804 | +0.62(+0.83%) |
Sep 06, 2024 | 76.02 | 76.15 | 74.93 | 75.01 | 75,658 | -1.00(-1.32%) |
Sep 05, 2024 | 76.20 | 76.40 | 75.79 | 76.01 | 45,216 | -0.12(-0.16%) |
Sep 04, 2024 | 75.93 | 76.45 | 75.93 | 76.13 | 64,438 | -0.01(-0.01%) |
Sep 03, 2024 | 77.05 | 77.05 | 76.00 | 76.14 | 88,404 | -1.22(-1.58%) |
Aug 30, 2024 | 77.23 | 77.42 | 76.81 | 77.36 | 69,462 | +0.40(+0.52%) |
Aug 29, 2024 | 77.13 | 77.49 | 76.82 | 76.96 | 46,629 | +0.04(+0.05%) |
Aug 28, 2024 | 77.23 | 77.26 | 76.60 | 76.92 | 71,255 | -0.32(-0.41%) |
Aug 27, 2024 | 77.10 | 77.35 | 76.86 | 77.24 | 66,503 | +0.11(+0.14%) |
Aug 26, 2024 | 77.40 | 77.56 | 77.03 | 77.13 | 96,111 | -0.26(-0.34%) |
Aug 23, 2024 | 76.91 | 77.45 | 76.83 | 77.39 | 52,610 | +0.95(+1.24%) |
Aug 22, 2024 | 77.09 | 77.14 | 76.30 | 76.44 | 73,980 | -0.51(-0.66%) |
Aug 21, 2024 | 76.82 | 77.11 | 76.69 | 76.95 | 57,620 | +0.37(+0.48%) |
Aug 20, 2024 | 76.75 | 76.80 | 76.49 | 76.58 | 75,610 | -0.10(-0.13%) |
Aug 19, 2024 | 76.18 | 76.76 | 76.18 | 76.68 | 64,896 | +0.60(+0.79%) |
Aug 16, 2024 | 75.78 | 76.18 | 75.78 | 76.08 | 48,573 | +0.29(+0.38%) |
Aug 15, 2024 | 75.41 | 75.90 | 75.40 | 75.79 | 86,970 | +0.79(+1.05%) |
Aug 14, 2024 | 74.84 | 75.08 | 74.64 | 75.00 | 95,722 | +0.16(+0.21%) |
Aug 13, 2024 | 74.20 | 74.85 | 74.17 | 74.84 | 56,043 | +1.06(+1.44%) |
Aug 12, 2024 | 73.91 | 74.05 | 73.60 | 73.78 | 55,812 | -0.01(-0.01%) |
Aug 09, 2024 | 73.43 | 73.93 | 73.33 | 73.79 | 62,831 | +0.25(+0.34%) |
Aug 08, 2024 | 72.97 | 73.56 | 72.70 | 73.54 | 69,470 | +1.17(+1.62%) |
Aug 07, 2024 | 73.23 | 73.58 | 72.22 | 72.37 | 47,645 | -0.12(-0.17%) |
Aug 06, 2024 | 72.13 | 73.09 | 71.99 | 72.49 | 71,720 | +0.38(+0.53%) |
Aug 05, 2024 | 71.63 | 72.65 | 71.22 | 72.11 | 101,725 | -1.63(-2.21%) |
Aug 02, 2024 | 74.00 | 74.08 | 73.26 | 73.74 | 58,586 | -0.93(-1.25%) |
Aug 01, 2024 | 75.57 | 75.81 | 74.38 | 74.67 | 58,777 | -1.08(-1.43%) |
Jul 31, 2024 | 75.50 | 76.03 | 75.42 | 75.75 | 50,937 | +0.97(+1.30%) |
Jul 30, 2024 | 75.11 | 75.14 | 74.50 | 74.78 | 47,358 | -0.06(-0.08%) |
Jul 29, 2024 | 75.00 | 75.10 | 74.64 | 74.84 | 40,363 | -0.03(-0.04%) |
Jul 26, 2024 | 74.69 | 75.12 | 74.64 | 74.87 | 46,206 | +0.69(+0.93%) |
Jul 25, 2024 | 74.35 | 74.96 | 74.07 | 74.18 | 55,317 | -0.19(-0.26%) |
Jul 24, 2024 | 75.20 | 75.37 | 74.36 | 74.37 | 110,721 | -1.18(-1.56%) |
Jul 23, 2024 | 75.62 | 75.83 | 75.55 | 75.55 | 165,755 | -0.21(-0.28%) |
Jul 22, 2024 | 75.66 | 75.81 | 75.37 | 75.76 | 65,860 | +0.63(+0.84%) |
Jul 19, 2024 | 75.55 | 75.70 | 75.06 | 75.13 | 82,267 | -0.45(-0.60%) |
Jul 18, 2024 | 76.36 | 76.38 | 75.42 | 75.58 | 57,535 | -0.62(-0.81%) |
Jul 17, 2024 | 76.33 | 76.53 | 76.14 | 76.20 | 52,579 | -0.71(-0.92%) |
Jul 16, 2024 | 76.47 | 76.92 | 76.47 | 76.91 | 47,189 | +0.56(+0.73%) |
Jul 15, 2024 | 76.57 | 76.76 | 76.31 | 76.35 | 56,445 | -0.12(-0.16%) |
Jul 12, 2024 | 76.30 | 76.85 | 76.27 | 76.47 | 56,635 | +0.43(+0.57%) |
Jul 11, 2024 | 76.37 | 76.48 | 75.95 | 76.04 | 51,283 | -0.04(-0.05%) |
Jul 10, 2024 | 75.64 | 76.12 | 75.63 | 76.08 | 42,730 | +0.68(+0.90%) |
Jul 09, 2024 | 75.42 | 75.55 | 75.33 | 75.40 | 70,478 | -0.05(-0.07%) |
Jul 08, 2024 | 75.61 | 75.65 | 75.37 | 75.45 | 130,746 | -0.04(-0.05%) |
Jul 05, 2024 | 75.18 | 75.51 | 75.07 | 75.49 | 79,187 | +0.39(+0.52%) |
Jul 03, 2024 | 74.70 | 75.12 | 74.70 | 75.10 | 40,591 | +0.55(+0.74%) |
Jul 02, 2024 | 74.08 | 74.59 | 74.08 | 74.55 | 43,264 | +0.32(+0.43%) |