Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 76.16 | 76.38 | 76.04 | 76.05 | 133,543 | +0.23(+0.30%) |
Sep 25, 2024 | 76.26 | 76.40 | 75.78 | 75.82 | 11,929 | -0.57(-0.74%) |
Sep 24, 2024 | 76.42 | 76.52 | 76.27 | 76.39 | 15,058 | +0.04(+0.05%) |
Sep 23, 2024 | 76.16 | 76.36 | 76.16 | 76.35 | 10,868 | +0.27(+0.35%) |
Sep 20, 2024 | 75.98 | 76.19 | 75.87 | 76.08 | 9,318 | -0.18(-0.23%) |
Sep 19, 2024 | 76.38 | 76.38 | 75.84 | 76.26 | 23,505 | +0.88(+1.16%) |
Sep 18, 2024 | 75.62 | 75.87 | 75.37 | 75.38 | 10,267 | -0.11(-0.14%) |
Sep 17, 2024 | 75.70 | 75.89 | 75.32 | 75.49 | 23,647 | -0.04(-0.06%) |
Sep 16, 2024 | 75.19 | 75.53 | 75.16 | 75.53 | 10,651 | +0.45(+0.60%) |
Sep 13, 2024 | 74.76 | 75.17 | 74.76 | 75.08 | 7,832 | +0.55(+0.74%) |
Sep 12, 2024 | 74.19 | 74.53 | 73.87 | 74.53 | 24,026 | +0.42(+0.57%) |
Sep 11, 2024 | 73.75 | 74.15 | 72.61 | 74.11 | 161,810 | +0.15(+0.20%) |
Sep 10, 2024 | 74.13 | 74.13 | 73.42 | 73.96 | 21,081 | +0.12(+0.17%) |
Sep 09, 2024 | 73.61 | 74.12 | 73.48 | 73.84 | 13,630 | +0.69(+0.95%) |
Sep 06, 2024 | 74.08 | 74.27 | 73.13 | 73.14 | 9,469 | -0.92(-1.24%) |
Sep 05, 2024 | 74.47 | 74.63 | 73.95 | 74.06 | 16,590 | -0.53(-0.71%) |
Sep 04, 2024 | 74.60 | 74.94 | 74.34 | 74.59 | 12,408 | +0.01(+0.01%) |
Sep 03, 2024 | 75.31 | 75.31 | 74.58 | 74.58 | 15,965 | -1.16(-1.53%) |
Aug 30, 2024 | 75.16 | 75.74 | 74.97 | 75.74 | 9,049 | +0.79(+1.05%) |
Aug 29, 2024 | 75.21 | 75.42 | 74.94 | 74.95 | 19,764 | -0.01(-0.01%) |
Aug 28, 2024 | 75.02 | 75.20 | 74.57 | 74.96 | 20,992 | -0.09(-0.12%) |
Aug 27, 2024 | 74.93 | 75.08 | 74.89 | 75.05 | 15,442 | -0.01(-0.01%) |
Aug 26, 2024 | 75.25 | 75.27 | 74.97 | 75.06 | 21,925 | +0.08(+0.11%) |
Aug 23, 2024 | 74.39 | 75.03 | 74.39 | 74.97 | 7,043 | +0.98(+1.33%) |
Aug 22, 2024 | 74.49 | 74.49 | 73.89 | 73.99 | 19,849 | -0.30(-0.41%) |
Aug 21, 2024 | 74.20 | 74.35 | 74.08 | 74.29 | 11,496 | +0.32(+0.43%) |
Aug 20, 2024 | 74.16 | 74.20 | 73.92 | 73.98 | 22,360 | -0.23(-0.31%) |
Aug 19, 2024 | 73.86 | 74.21 | 73.86 | 74.21 | 19,948 | +0.50(+0.68%) |
Aug 16, 2024 | 73.34 | 73.76 | 73.34 | 73.70 | 17,460 | +0.26(+0.35%) |
Aug 15, 2024 | 73.35 | 73.61 | 73.27 | 73.45 | 17,817 | +0.77(+1.06%) |
Aug 14, 2024 | 72.44 | 72.69 | 72.34 | 72.68 | 10,887 | +0.43(+0.60%) |
Aug 13, 2024 | 71.67 | 72.27 | 71.60 | 72.25 | 20,027 | +0.81(+1.14%) |
Aug 12, 2024 | 71.82 | 71.82 | 71.30 | 71.43 | 14,837 | -0.30(-0.42%) |
Aug 09, 2024 | 71.33 | 71.81 | 71.18 | 71.73 | 15,897 | +0.30(+0.42%) |
Aug 08, 2024 | 70.67 | 71.54 | 70.66 | 71.43 | 18,037 | +1.29(+1.84%) |
Aug 07, 2024 | 71.19 | 71.59 | 70.13 | 70.14 | 14,716 | -0.48(-0.68%) |
Aug 06, 2024 | 70.29 | 71.44 | 70.29 | 70.62 | 16,854 | +0.73(+1.05%) |
Aug 05, 2024 | 69.91 | 70.62 | 69.72 | 69.89 | 32,009 | -1.92(-2.67%) |
Aug 02, 2024 | 72.17 | 72.32 | 71.24 | 71.81 | 12,555 | -0.97(-1.33%) |
Aug 01, 2024 | 73.74 | 73.74 | 72.47 | 72.77 | 10,001 | -0.83(-1.13%) |
Jul 31, 2024 | 73.64 | 73.98 | 73.36 | 73.60 | 16,279 | +0.41(+0.56%) |
Jul 30, 2024 | 73.12 | 73.34 | 72.82 | 73.19 | 24,586 | +0.26(+0.36%) |
Jul 29, 2024 | 73.21 | 73.23 | 72.84 | 72.93 | 103,378 | -0.07(-0.10%) |
Jul 26, 2024 | 72.66 | 73.32 | 72.66 | 73.00 | 23,518 | +0.69(+0.95%) |
Jul 25, 2024 | 72.23 | 72.85 | 72.23 | 72.31 | 16,430 | +0.29(+0.40%) |
Jul 24, 2024 | 72.56 | 72.56 | 72.02 | 72.02 | 13,044 | -0.81(-1.11%) |
Jul 23, 2024 | 72.96 | 73.06 | 72.77 | 72.83 | 12,434 | -0.20(-0.27%) |
Jul 22, 2024 | 72.85 | 73.08 | 72.75 | 73.03 | 11,012 | +0.48(+0.66%) |
Jul 19, 2024 | 73.03 | 73.08 | 72.55 | 72.55 | 9,872 | -0.42(-0.57%) |
Jul 18, 2024 | 73.57 | 73.97 | 72.91 | 72.97 | 25,759 | -0.70(-0.94%) |
Jul 17, 2024 | 73.19 | 73.79 | 73.19 | 73.67 | 9,905 | -0.00(-0.01%) |
Jul 16, 2024 | 72.98 | 73.68 | 72.97 | 73.67 | 23,615 | +1.02(+1.40%) |
Jul 15, 2024 | 72.66 | 73.05 | 72.65 | 72.65 | 15,134 | +0.26(+0.36%) |
Jul 12, 2024 | 72.24 | 72.78 | 72.24 | 72.39 | 12,987 | +0.35(+0.49%) |
Jul 11, 2024 | 71.77 | 72.09 | 71.77 | 72.04 | 11,343 | +0.27(+0.37%) |
Jul 10, 2024 | 71.17 | 71.78 | 71.16 | 71.78 | 16,459 | +0.80(+1.12%) |
Jul 09, 2024 | 70.99 | 71.14 | 70.91 | 70.98 | 11,265 | +0.02(+0.03%) |
Jul 08, 2024 | 71.03 | 71.15 | 70.86 | 70.96 | 17,533 | +0.08(+0.11%) |
Jul 05, 2024 | 70.94 | 70.94 | 70.63 | 70.88 | 50,120 | -0.06(-0.08%) |
Jul 03, 2024 | 70.86 | 70.96 | 70.77 | 70.94 | 17,604 | +0.14(+0.19%) |
Jul 02, 2024 | 70.36 | 70.80 | 70.36 | 70.80 | 17,924 | +0.26(+0.37%) |