Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 77.06 | 77.14 | 76.60 | 76.61 | 388,110 | -0.53(-0.69%) |
Sep 24, 2024 | 76.83 | 77.15 | 76.76 | 77.14 | 157,702 | +0.16(+0.21%) |
Sep 23, 2024 | 76.87 | 77.06 | 76.86 | 76.98 | 223,018 | +0.36(+0.47%) |
Sep 20, 2024 | 76.85 | 76.85 | 76.35 | 76.62 | 182,314 | -0.41(-0.53%) |
Sep 19, 2024 | 77.08 | 77.11 | 76.62 | 77.03 | 514,871 | +0.60(+0.79%) |
Sep 18, 2024 | 76.69 | 77.16 | 76.32 | 76.43 | 251,715 | -0.36(-0.47%) |
Sep 17, 2024 | 77.10 | 77.24 | 76.64 | 76.79 | 209,595 | -0.55(-0.71%) |
Sep 16, 2024 | 76.98 | 77.34 | 76.98 | 77.34 | 330,643 | +0.59(+0.76%) |
Sep 13, 2024 | 76.68 | 76.94 | 76.61 | 76.75 | 287,251 | +0.08(+0.11%) |
Sep 12, 2024 | 76.23 | 76.71 | 76.08 | 76.67 | 289,710 | +0.45(+0.60%) |
Sep 11, 2024 | 76.10 | 76.25 | 75.55 | 76.22 | 536,848 | +0.03(+0.05%) |
Sep 10, 2024 | 76.26 | 76.29 | 75.81 | 76.18 | 6,719,900 | -0.26(-0.34%) |
Sep 09, 2024 | 76.41 | 76.70 | 76.18 | 76.44 | 440,320 | +0.55(+0.72%) |
Sep 06, 2024 | 76.73 | 76.73 | 75.80 | 75.89 | 503,182 | -0.75(-0.98%) |
Sep 05, 2024 | 76.75 | 76.81 | 76.47 | 76.64 | 418,830 | +0.12(+0.16%) |
Sep 04, 2024 | 76.15 | 76.69 | 76.11 | 76.52 | 473,947 | +0.30(+0.39%) |
Sep 03, 2024 | 76.63 | 76.81 | 76.12 | 76.22 | 341,472 | -0.50(-0.65%) |
Aug 30, 2024 | 76.75 | 76.88 | 76.44 | 76.72 | 293,331 | +0.05(+0.07%) |
Aug 29, 2024 | 76.78 | 77.01 | 76.57 | 76.67 | 202,465 | +0.11(+0.15%) |
Aug 28, 2024 | 76.59 | 76.85 | 76.36 | 76.56 | 156,667 | -0.07(-0.10%) |
Aug 27, 2024 | 76.51 | 76.70 | 76.42 | 76.63 | 127,387 | +0.45(+0.59%) |
Aug 26, 2024 | 76.22 | 76.40 | 76.16 | 76.18 | 148,590 | -0.22(-0.29%) |
Aug 23, 2024 | 75.68 | 76.44 | 75.66 | 76.40 | 139,556 | +1.32(+1.76%) |
Aug 22, 2024 | 75.64 | 75.64 | 75.05 | 75.08 | 222,294 | -0.36(-0.48%) |
Aug 21, 2024 | 75.16 | 75.56 | 75.09 | 75.44 | 248,467 | +0.52(+0.69%) |
Aug 20, 2024 | 74.83 | 74.99 | 74.80 | 74.92 | 318,097 | +0.18(+0.24%) |
Aug 19, 2024 | 74.45 | 74.86 | 74.42 | 74.74 | 198,917 | +0.70(+0.95%) |
Aug 16, 2024 | 73.77 | 74.08 | 73.76 | 74.04 | 176,893 | +0.39(+0.53%) |
Aug 15, 2024 | 73.50 | 73.77 | 73.49 | 73.65 | 190,977 | +0.46(+0.63%) |
Aug 14, 2024 | 72.95 | 73.28 | 72.95 | 73.19 | 167,637 | +0.33(+0.45%) |
Aug 13, 2024 | 72.37 | 72.89 | 72.32 | 72.86 | 234,409 | +0.91(+1.26%) |
Aug 12, 2024 | 72.01 | 72.07 | 71.74 | 71.95 | 440,073 | -0.01(-0.01%) |
Aug 09, 2024 | 71.64 | 71.98 | 71.56 | 71.96 | 144,552 | +0.29(+0.40%) |
Aug 08, 2024 | 71.48 | 71.73 | 71.21 | 71.67 | 200,889 | +0.72(+1.01%) |
Aug 07, 2024 | 71.47 | 71.66 | 70.89 | 70.95 | 347,935 | +0.61(+0.87%) |
Aug 06, 2024 | 69.80 | 70.58 | 69.66 | 70.34 | 675,842 | -0.17(-0.24%) |
Aug 05, 2024 | 69.88 | 70.78 | 69.88 | 70.51 | 589,632 | -1.60(-2.22%) |
Aug 02, 2024 | 71.94 | 72.33 | 71.64 | 72.11 | 346,763 | -0.12(-0.17%) |
Aug 01, 2024 | 72.52 | 72.75 | 71.95 | 72.23 | 287,979 | -0.97(-1.33%) |
Jul 31, 2024 | 73.20 | 73.35 | 72.90 | 73.20 | 340,713 | +0.70(+0.97%) |
Jul 30, 2024 | 72.35 | 72.53 | 72.24 | 72.50 | 176,427 | +0.23(+0.31%) |
Jul 29, 2024 | 72.33 | 72.38 | 72.06 | 72.27 | 176,833 | -0.16(-0.22%) |
Jul 26, 2024 | 72.08 | 72.50 | 72.08 | 72.43 | 198,859 | +0.77(+1.07%) |
Jul 25, 2024 | 71.50 | 72.12 | 71.50 | 71.66 | 387,365 | +0.03(+0.04%) |
Jul 24, 2024 | 71.76 | 72.06 | 71.59 | 71.63 | 374,171 | -0.19(-0.26%) |
Jul 23, 2024 | 71.83 | 71.94 | 71.82 | 71.82 | 157,090 | -0.25(-0.35%) |
Jul 22, 2024 | 72.03 | 72.17 | 71.85 | 72.07 | 226,924 | +0.64(+0.90%) |
Jul 19, 2024 | 71.54 | 71.63 | 71.34 | 71.43 | 196,865 | -0.22(-0.31%) |
Jul 18, 2024 | 72.35 | 72.35 | 71.57 | 71.65 | 225,618 | -0.31(-0.43%) |
Jul 17, 2024 | 71.67 | 72.14 | 71.67 | 71.96 | 1,076,445 | +0.36(+0.50%) |
Jul 16, 2024 | 71.09 | 71.65 | 71.08 | 71.60 | 192,369 | +0.25(+0.35%) |
Jul 15, 2024 | 71.71 | 71.71 | 71.32 | 71.35 | 214,664 | -0.51(-0.71%) |
Jul 12, 2024 | 71.72 | 72.04 | 71.72 | 71.86 | 260,097 | +0.55(+0.77%) |
Jul 11, 2024 | 71.31 | 71.54 | 71.26 | 71.31 | 456,870 | +0.46(+0.65%) |
Jul 10, 2024 | 70.51 | 70.86 | 70.51 | 70.85 | 215,283 | +0.88(+1.26%) |
Jul 09, 2024 | 70.03 | 70.10 | 69.82 | 69.97 | 444,469 | -0.08(-0.11%) |
Jul 08, 2024 | 70.40 | 70.40 | 70.00 | 70.05 | 225,855 | -0.21(-0.30%) |
Jul 05, 2024 | 70.23 | 70.31 | 69.84 | 70.26 | 210,249 | +0.36(+0.52%) |
Jul 03, 2024 | 69.74 | 70.01 | 69.74 | 69.90 | 569,126 | +0.40(+0.58%) |
Jul 02, 2024 | 69.22 | 69.51 | 69.15 | 69.50 | 209,996 | +0.19(+0.27%) |