Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.14 | 75.17 | 74.92 | 75.06 | 4,919,355 | +0.00(+0.00%) |
Sep 25, 2024 | 75.23 | 75.23 | 75.06 | 75.06 | 4,792,430 | -0.28(-0.37%) |
Sep 24, 2024 | 75.12 | 75.37 | 75.06 | 75.34 | 5,018,073 | +0.09(+0.12%) |
Sep 23, 2024 | 75.18 | 75.36 | 75.05 | 75.25 | 6,632,477 | -0.05(-0.07%) |
Sep 20, 2024 | 75.22 | 75.39 | 75.14 | 75.30 | 4,265,067 | -0.01(-0.01%) |
Sep 19, 2024 | 75.22 | 75.35 | 75.17 | 75.31 | 5,132,423 | +0.00(+0.00%) |
Sep 18, 2024 | 75.42 | 75.67 | 75.30 | 75.31 | 5,694,338 | -0.23(-0.30%) |
Sep 17, 2024 | 75.64 | 75.66 | 75.50 | 75.54 | 5,398,293 | -0.10(-0.13%) |
Sep 16, 2024 | 75.50 | 75.67 | 75.44 | 75.64 | 4,733,580 | +0.20(+0.27%) |
Sep 13, 2024 | 75.46 | 75.52 | 75.36 | 75.44 | 4,786,690 | +0.16(+0.21%) |
Sep 12, 2024 | 75.33 | 75.39 | 75.19 | 75.28 | 5,685,902 | -0.08(-0.11%) |
Sep 11, 2024 | 75.28 | 75.51 | 75.23 | 75.36 | 6,470,579 | -0.04(-0.05%) |
Sep 10, 2024 | 75.18 | 75.42 | 75.14 | 75.40 | 5,653,513 | +0.25(+0.33%) |
Sep 09, 2024 | 75.03 | 75.21 | 74.94 | 75.15 | 5,040,545 | +0.10(+0.13%) |
Sep 06, 2024 | 75.00 | 75.36 | 74.87 | 75.05 | 22,536,050 | +0.09(+0.12%) |
Sep 05, 2024 | 74.93 | 74.99 | 74.73 | 74.96 | 9,994,360 | +0.18(+0.24%) |
Sep 04, 2024 | 74.49 | 74.81 | 74.47 | 74.78 | 7,338,620 | +0.33(+0.44%) |
Sep 03, 2024 | 74.41 | 74.56 | 74.33 | 74.45 | 6,220,004 | +0.09(+0.12%) |
Aug 30, 2024 | 74.55 | 74.64 | 74.32 | 74.36 | 5,037,518 | -0.15(-0.20%) |
Aug 29, 2024 | 74.51 | 74.56 | 74.42 | 74.51 | 3,840,624 | -0.11(-0.15%) |
Aug 28, 2024 | 74.67 | 74.73 | 74.60 | 74.62 | 5,179,996 | -0.05(-0.07%) |
Aug 27, 2024 | 74.51 | 74.70 | 74.49 | 74.67 | 3,715,879 | +0.00(+0.00%) |
Aug 26, 2024 | 74.85 | 74.85 | 74.67 | 74.67 | 4,426,937 | -0.08(-0.11%) |
Aug 23, 2024 | 74.58 | 74.78 | 74.48 | 74.75 | 4,291,989 | +0.33(+0.44%) |
Aug 22, 2024 | 74.56 | 74.58 | 74.33 | 74.42 | 3,999,251 | -0.30(-0.40%) |
Aug 21, 2024 | 74.65 | 74.84 | 74.50 | 74.72 | 4,542,330 | +0.16(+0.21%) |
Aug 20, 2024 | 74.49 | 74.58 | 74.41 | 74.56 | 4,444,039 | +0.22(+0.30%) |
Aug 19, 2024 | 74.24 | 74.42 | 74.21 | 74.34 | 4,963,984 | +0.09(+0.12%) |
Aug 16, 2024 | 74.22 | 74.25 | 74.05 | 74.25 | 4,647,800 | +0.16(+0.22%) |
Aug 15, 2024 | 73.96 | 74.09 | 73.91 | 74.09 | 5,107,621 | -0.31(-0.42%) |
Aug 14, 2024 | 74.31 | 74.48 | 74.26 | 74.40 | 6,333,762 | +0.14(+0.19%) |
Aug 13, 2024 | 74.19 | 74.27 | 74.14 | 74.26 | 4,049,041 | +0.28(+0.38%) |
Aug 12, 2024 | 73.81 | 74.02 | 73.74 | 73.98 | 4,823,154 | +0.13(+0.18%) |
Aug 09, 2024 | 73.90 | 73.94 | 73.81 | 73.85 | 6,093,149 | +0.26(+0.35%) |
Aug 08, 2024 | 73.50 | 73.63 | 73.47 | 73.59 | 4,355,213 | -0.11(-0.15%) |
Aug 07, 2024 | 73.81 | 73.88 | 73.59 | 73.70 | 5,907,301 | -0.18(-0.24%) |
Aug 06, 2024 | 74.26 | 74.28 | 73.88 | 73.88 | 6,495,829 | -0.46(-0.62%) |
Aug 05, 2024 | 74.79 | 74.80 | 74.19 | 74.34 | 8,352,914 | -0.07(-0.09%) |
Aug 02, 2024 | 74.13 | 74.44 | 74.00 | 74.41 | 6,486,884 | +0.84(+1.14%) |
Aug 01, 2024 | 73.50 | 73.68 | 73.44 | 73.57 | 8,733,588 | +0.27(+0.37%) |
Jul 31, 2024 | 73.16 | 73.30 | 72.97 | 73.30 | 6,059,583 | +0.40(+0.55%) |
Jul 30, 2024 | 72.92 | 72.95 | 72.74 | 72.90 | 4,295,554 | +0.09(+0.12%) |
Jul 29, 2024 | 72.83 | 72.92 | 72.74 | 72.81 | 5,201,478 | +0.09(+0.12%) |
Jul 26, 2024 | 72.67 | 72.74 | 72.62 | 72.72 | 3,704,051 | +0.29(+0.40%) |
Jul 25, 2024 | 72.35 | 72.59 | 72.35 | 72.43 | 4,581,635 | +0.16(+0.22%) |
Jul 24, 2024 | 72.57 | 72.62 | 72.27 | 72.27 | 5,095,694 | -0.21(-0.29%) |
Jul 23, 2024 | 72.51 | 72.61 | 72.47 | 72.48 | 7,003,120 | +0.01(+0.01%) |
Jul 22, 2024 | 72.61 | 72.63 | 72.38 | 72.47 | 5,071,126 | -0.03(-0.04%) |
Jul 19, 2024 | 72.77 | 72.77 | 72.48 | 72.50 | 5,610,182 | -0.19(-0.26%) |
Jul 18, 2024 | 72.76 | 72.88 | 72.65 | 72.69 | 7,696,891 | -0.19(-0.26%) |
Jul 17, 2024 | 72.72 | 72.92 | 72.67 | 72.88 | 8,383,085 | +0.07(+0.10%) |
Jul 16, 2024 | 72.60 | 72.82 | 72.59 | 72.81 | 4,650,591 | +0.28(+0.38%) |
Jul 15, 2024 | 72.59 | 72.69 | 72.51 | 72.53 | 4,570,705 | -0.23(-0.32%) |
Jul 12, 2024 | 72.63 | 72.76 | 72.58 | 72.76 | 4,671,439 | +0.19(+0.26%) |
Jul 11, 2024 | 72.61 | 72.72 | 72.55 | 72.57 | 4,995,003 | +0.36(+0.50%) |
Jul 10, 2024 | 72.20 | 72.25 | 72.10 | 72.21 | 5,608,675 | +0.06(+0.08%) |
Jul 09, 2024 | 72.15 | 72.19 | 71.99 | 72.15 | 8,559,955 | -0.03(-0.04%) |
Jul 08, 2024 | 72.17 | 72.23 | 72.07 | 72.18 | 4,756,839 | +0.00(+0.00%) |
Jul 05, 2024 | 72.04 | 72.23 | 72.00 | 72.18 | 4,214,945 | +0.33(+0.46%) |
Jul 03, 2024 | 71.64 | 71.88 | 71.59 | 71.85 | 4,452,369 | +0.41(+0.57%) |
Jul 02, 2024 | 71.47 | 71.52 | 71.35 | 71.44 | 6,098,840 | +0.21(+0.29%) |