Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 76.91 | 79.06 | 75.97 | 78.06 | 575,367 | +3.11(+4.15%) |
Sep 25, 2024 | 78.09 | 78.09 | 74.57 | 74.95 | 674,418 | -2.47(-3.19%) |
Sep 24, 2024 | 77.31 | 79.27 | 77.11 | 77.42 | 846,711 | +0.21(+0.27%) |
Sep 23, 2024 | 79.07 | 79.12 | 77.00 | 77.21 | 776,613 | -1.09(-1.39%) |
Sep 20, 2024 | 79.73 | 79.99 | 77.38 | 78.30 | 1,558,282 | -2.06(-2.56%) |
Sep 19, 2024 | 78.32 | 80.95 | 77.58 | 80.36 | 1,534,011 | +3.85(+5.03%) |
Sep 18, 2024 | 75.56 | 77.84 | 75.06 | 76.51 | 834,296 | +1.23(+1.63%) |
Sep 17, 2024 | 75.04 | 76.86 | 74.52 | 75.28 | 671,197 | +0.52(+0.70%) |
Sep 16, 2024 | 75.28 | 75.51 | 73.74 | 74.76 | 931,638 | +0.09(+0.12%) |
Sep 13, 2024 | 73.37 | 74.72 | 73.25 | 74.67 | 401,745 | +1.47(+2.01%) |
Sep 12, 2024 | 73.26 | 73.61 | 71.15 | 73.20 | 950,425 | -0.29(-0.39%) |
Sep 11, 2024 | 73.24 | 74.18 | 72.45 | 73.49 | 993,706 | -0.29(-0.39%) |
Sep 10, 2024 | 72.21 | 74.16 | 71.00 | 73.78 | 954,925 | +1.69(+2.34%) |
Sep 09, 2024 | 71.97 | 72.74 | 71.57 | 72.09 | 789,694 | +0.60(+0.84%) |
Sep 06, 2024 | 72.37 | 73.98 | 70.83 | 71.49 | 734,814 | -0.88(-1.22%) |
Sep 05, 2024 | 71.12 | 72.56 | 70.81 | 72.37 | 742,955 | +1.25(+1.76%) |
Sep 04, 2024 | 71.68 | 72.04 | 70.88 | 71.12 | 625,240 | -0.61(-0.85%) |
Sep 03, 2024 | 73.48 | 74.06 | 71.21 | 71.73 | 637,126 | -2.26(-3.05%) |
Aug 30, 2024 | 74.77 | 75.00 | 73.51 | 73.99 | 842,930 | -0.53(-0.71%) |
Aug 29, 2024 | 71.91 | 75.42 | 71.47 | 74.52 | 1,367,193 | +2.92(+4.08%) |
Aug 28, 2024 | 71.09 | 71.88 | 70.80 | 71.60 | 713,827 | +0.57(+0.80%) |
Aug 27, 2024 | 71.34 | 71.83 | 70.25 | 71.03 | 545,838 | -0.31(-0.43%) |
Aug 26, 2024 | 72.64 | 72.64 | 71.04 | 71.34 | 538,343 | -0.95(-1.31%) |
Aug 23, 2024 | 71.91 | 73.37 | 71.14 | 72.29 | 530,783 | +0.94(+1.32%) |
Aug 22, 2024 | 72.89 | 73.51 | 71.14 | 71.35 | 471,459 | -1.30(-1.79%) |
Aug 21, 2024 | 72.96 | 73.22 | 71.90 | 72.65 | 930,508 | +0.31(+0.43%) |
Aug 20, 2024 | 74.99 | 75.27 | 72.30 | 72.34 | 943,531 | -2.65(-3.53%) |
Aug 19, 2024 | 74.52 | 75.11 | 73.97 | 74.99 | 680,366 | +0.55(+0.74%) |
Aug 16, 2024 | 74.64 | 75.26 | 73.00 | 74.44 | 799,023 | -0.39(-0.52%) |
Aug 15, 2024 | 73.53 | 74.95 | 72.86 | 74.83 | 1,016,466 | +2.16(+2.97%) |
Aug 14, 2024 | 73.48 | 75.52 | 72.41 | 72.67 | 1,285,485 | -0.70(-0.95%) |
Aug 13, 2024 | 71.57 | 73.65 | 71.47 | 73.37 | 806,058 | +1.67(+2.33%) |
Aug 12, 2024 | 71.69 | 72.06 | 70.40 | 71.70 | 792,322 | +0.01(+0.01%) |
Aug 09, 2024 | 72.90 | 73.34 | 71.40 | 71.69 | 830,565 | -1.60(-2.18%) |
Aug 08, 2024 | 71.82 | 73.60 | 70.09 | 73.29 | 1,441,112 | +2.41(+3.40%) |
Aug 07, 2024 | 77.44 | 77.44 | 70.06 | 70.88 | 2,597,311 | -7.45(-9.51%) |
Aug 06, 2024 | 77.58 | 80.46 | 76.98 | 78.34 | 1,557,516 | +0.76(+0.98%) |
Aug 05, 2024 | 81.20 | 81.20 | 76.86 | 77.58 | 1,099,913 | -2.51(-3.13%) |
Aug 02, 2024 | 81.21 | 81.21 | 77.85 | 80.08 | 859,902 | -2.18(-2.65%) |
Aug 01, 2024 | 81.83 | 83.24 | 80.88 | 82.26 | 791,102 | +0.76(+0.93%) |
Jul 31, 2024 | 82.69 | 83.53 | 81.42 | 81.50 | 1,025,547 | -0.38(-0.46%) |
Jul 30, 2024 | 79.91 | 82.25 | 79.91 | 81.88 | 1,259,896 | +2.25(+2.82%) |
Jul 29, 2024 | 80.80 | 80.91 | 78.28 | 79.63 | 1,271,973 | -0.88(-1.09%) |
Jul 26, 2024 | 79.63 | 81.23 | 78.69 | 80.51 | 970,104 | +1.93(+2.45%) |
Jul 25, 2024 | 77.49 | 79.69 | 76.96 | 78.59 | 884,100 | +1.06(+1.37%) |
Jul 24, 2024 | 76.50 | 77.85 | 75.86 | 77.53 | 916,424 | +1.10(+1.44%) |
Jul 23, 2024 | 77.81 | 78.09 | 76.20 | 76.43 | 862,386 | -1.26(-1.62%) |
Jul 22, 2024 | 76.27 | 77.80 | 74.71 | 77.69 | 631,851 | +2.31(+3.06%) |
Jul 19, 2024 | 75.85 | 76.56 | 74.12 | 75.38 | 588,108 | -0.46(-0.61%) |
Jul 18, 2024 | 77.37 | 78.52 | 75.51 | 75.84 | 739,707 | -2.37(-3.03%) |
Jul 17, 2024 | 79.26 | 80.43 | 78.20 | 78.21 | 650,607 | -1.53(-1.92%) |
Jul 16, 2024 | 77.51 | 80.03 | 76.80 | 79.73 | 910,284 | +2.61(+3.38%) |
Jul 15, 2024 | 77.12 | 77.80 | 76.58 | 77.13 | 711,655 | -0.10(-0.13%) |
Jul 12, 2024 | 76.65 | 78.39 | 76.07 | 77.23 | 1,324,952 | +0.94(+1.23%) |
Jul 11, 2024 | 72.92 | 76.46 | 72.30 | 76.29 | 1,119,399 | +4.30(+5.97%) |
Jul 10, 2024 | 71.73 | 72.29 | 71.09 | 71.99 | 918,238 | +0.78(+1.09%) |
Jul 09, 2024 | 71.40 | 71.88 | 70.22 | 71.21 | 728,186 | -0.27(-0.38%) |
Jul 08, 2024 | 71.58 | 72.60 | 71.30 | 71.48 | 841,974 | +0.12(+0.17%) |
Jul 05, 2024 | 71.40 | 72.55 | 70.54 | 71.36 | 565,145 | -0.01(-0.01%) |
Jul 03, 2024 | 71.79 | 72.63 | 71.31 | 71.37 | 508,567 | +0.21(+0.29%) |
Jul 02, 2024 | 71.59 | 72.27 | 70.88 | 71.16 | 885,468 | -0.37(-0.52%) |