Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 73.69 | 74.07 | 72.39 | 72.45 | 409,820 | -1.26(-1.71%) |
Sep 24, 2024 | 73.84 | 74.77 | 73.01 | 73.71 | 464,784 | -0.12(-0.16%) |
Sep 23, 2024 | 75.08 | 75.48 | 72.32 | 73.83 | 553,591 | -0.98(-1.31%) |
Sep 20, 2024 | 75.17 | 76.63 | 74.54 | 74.81 | 2,288,938 | -0.80(-1.06%) |
Sep 19, 2024 | 74.50 | 75.86 | 73.97 | 75.61 | 465,024 | +2.42(+3.31%) |
Sep 18, 2024 | 72.71 | 74.80 | 72.59 | 73.19 | 632,865 | +0.13(+0.18%) |
Sep 17, 2024 | 73.05 | 73.81 | 72.48 | 73.06 | 322,028 | +1.07(+1.49%) |
Sep 16, 2024 | 72.18 | 72.98 | 71.57 | 71.99 | 381,688 | +0.07(+0.10%) |
Sep 13, 2024 | 70.41 | 72.00 | 70.41 | 71.92 | 287,808 | +2.65(+3.83%) |
Sep 12, 2024 | 69.87 | 70.40 | 68.91 | 69.27 | 573,206 | -0.20(-0.29%) |
Sep 11, 2024 | 69.56 | 69.98 | 68.08 | 69.47 | 325,643 | -0.68(-0.97%) |
Sep 10, 2024 | 69.10 | 70.51 | 68.46 | 70.15 | 608,445 | +1.16(+1.68%) |
Sep 09, 2024 | 67.14 | 69.82 | 66.92 | 68.99 | 678,854 | +2.37(+3.56%) |
Sep 06, 2024 | 67.56 | 68.45 | 66.59 | 66.62 | 393,740 | -1.34(-1.97%) |
Sep 05, 2024 | 69.13 | 71.77 | 67.74 | 67.96 | 467,006 | -3.33(-4.67%) |
Sep 04, 2024 | 71.06 | 71.98 | 70.75 | 71.29 | 421,255 | +0.06(+0.08%) |
Sep 03, 2024 | 72.31 | 73.53 | 70.96 | 71.23 | 345,331 | -1.82(-2.49%) |
Aug 30, 2024 | 72.44 | 73.34 | 71.78 | 73.05 | 291,207 | +0.45(+0.62%) |
Aug 29, 2024 | 72.41 | 73.42 | 71.98 | 72.60 | 191,116 | +0.94(+1.31%) |
Aug 28, 2024 | 71.76 | 72.60 | 71.53 | 71.66 | 183,508 | -0.21(-0.29%) |
Aug 27, 2024 | 72.00 | 72.20 | 71.51 | 71.87 | 178,320 | -0.43(-0.59%) |
Aug 26, 2024 | 72.78 | 73.16 | 72.14 | 72.30 | 177,659 | +0.15(+0.21%) |
Aug 23, 2024 | 70.29 | 72.55 | 70.18 | 72.15 | 241,655 | +2.10(+3.00%) |
Aug 22, 2024 | 70.61 | 70.83 | 69.84 | 70.05 | 203,898 | -0.69(-0.98%) |
Aug 21, 2024 | 69.92 | 70.82 | 68.99 | 70.74 | 452,384 | +1.60(+2.31%) |
Aug 20, 2024 | 69.44 | 69.50 | 68.70 | 69.14 | 193,634 | -0.56(-0.80%) |
Aug 19, 2024 | 69.09 | 69.74 | 68.83 | 69.70 | 146,022 | +0.54(+0.78%) |
Aug 16, 2024 | 68.31 | 69.74 | 68.28 | 69.16 | 244,568 | +0.76(+1.11%) |
Aug 15, 2024 | 69.32 | 69.70 | 68.35 | 68.40 | 309,535 | +0.57(+0.84%) |
Aug 14, 2024 | 68.32 | 68.41 | 67.26 | 67.83 | 273,118 | -0.50(-0.73%) |
Aug 13, 2024 | 67.77 | 68.66 | 67.55 | 68.33 | 291,270 | +0.86(+1.27%) |
Aug 12, 2024 | 67.73 | 68.21 | 67.08 | 67.47 | 217,976 | -0.26(-0.38%) |
Aug 09, 2024 | 68.05 | 68.05 | 66.40 | 67.73 | 270,401 | -0.44(-0.65%) |
Aug 08, 2024 | 66.99 | 68.37 | 66.93 | 68.17 | 319,083 | +1.92(+2.90%) |
Aug 07, 2024 | 68.91 | 69.47 | 66.11 | 66.25 | 356,503 | -1.93(-2.83%) |
Aug 06, 2024 | 66.82 | 68.86 | 66.77 | 68.18 | 343,402 | +1.17(+1.75%) |
Aug 05, 2024 | 67.27 | 67.79 | 66.33 | 67.01 | 310,989 | -3.07(-4.38%) |
Aug 02, 2024 | 69.76 | 70.47 | 68.96 | 70.08 | 251,246 | -1.74(-2.42%) |
Aug 01, 2024 | 73.39 | 74.10 | 70.99 | 71.82 | 297,277 | -1.90(-2.58%) |
Jul 31, 2024 | 73.44 | 75.30 | 72.75 | 73.72 | 402,289 | +0.43(+0.59%) |
Jul 30, 2024 | 71.49 | 73.75 | 71.43 | 73.29 | 373,653 | +1.98(+2.78%) |
Jul 29, 2024 | 71.50 | 71.71 | 70.59 | 71.31 | 221,857 | -0.22(-0.31%) |
Jul 26, 2024 | 71.59 | 72.32 | 70.86 | 71.53 | 211,002 | +0.86(+1.22%) |
Jul 25, 2024 | 70.20 | 71.71 | 70.20 | 70.67 | 316,712 | +0.02(+0.03%) |
Jul 24, 2024 | 70.94 | 72.52 | 70.42 | 70.65 | 298,173 | -0.58(-0.81%) |
Jul 23, 2024 | 70.82 | 71.93 | 70.66 | 71.23 | 326,440 | -0.13(-0.18%) |
Jul 22, 2024 | 70.13 | 71.85 | 69.87 | 71.36 | 242,495 | +1.25(+1.78%) |
Jul 19, 2024 | 70.63 | 71.12 | 69.80 | 70.11 | 233,423 | -0.46(-0.65%) |
Jul 18, 2024 | 70.95 | 72.00 | 70.30 | 70.57 | 367,510 | -1.08(-1.51%) |
Jul 17, 2024 | 70.39 | 71.96 | 70.35 | 71.65 | 411,118 | +0.65(+0.92%) |
Jul 16, 2024 | 68.88 | 71.15 | 68.88 | 71.00 | 361,914 | +2.74(+4.01%) |
Jul 15, 2024 | 67.79 | 69.40 | 67.44 | 68.26 | 350,651 | +0.70(+1.04%) |
Jul 12, 2024 | 66.65 | 67.89 | 66.36 | 67.56 | 337,133 | +1.58(+2.39%) |
Jul 11, 2024 | 65.22 | 66.56 | 65.09 | 65.98 | 379,105 | +1.81(+2.82%) |
Jul 10, 2024 | 64.90 | 64.97 | 63.93 | 64.17 | 248,322 | -0.48(-0.74%) |
Jul 09, 2024 | 66.15 | 66.15 | 64.28 | 64.65 | 769,764 | -1.78(-2.68%) |
Jul 08, 2024 | 66.37 | 66.86 | 66.14 | 66.43 | 180,021 | +0.47(+0.71%) |
Jul 05, 2024 | 67.18 | 67.18 | 65.85 | 65.96 | 213,780 | -1.41(-2.09%) |
Jul 03, 2024 | 67.56 | 67.82 | 67.18 | 67.37 | 163,797 | -0.06(-0.09%) |
Jul 02, 2024 | 66.16 | 67.54 | 66.01 | 67.43 | 372,069 | +1.23(+1.86%) |