Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 73.97 | 74.78 | 73.97 | 74.73 | 87,136 | +1.60(+2.19%) |
Sep 25, 2024 | 74.22 | 74.43 | 73.07 | 73.13 | 41,450 | -1.16(-1.56%) |
Sep 24, 2024 | 74.20 | 74.58 | 74.14 | 74.29 | 70,356 | +0.50(+0.68%) |
Sep 23, 2024 | 73.52 | 73.84 | 73.42 | 73.79 | 40,531 | +0.18(+0.24%) |
Sep 20, 2024 | 74.18 | 74.18 | 73.34 | 73.61 | 101,945 | -0.94(-1.26%) |
Sep 19, 2024 | 74.30 | 74.78 | 74.03 | 74.55 | 50,643 | +1.29(+1.77%) |
Sep 18, 2024 | 73.08 | 74.14 | 73.00 | 73.26 | 50,144 | +0.23(+0.31%) |
Sep 17, 2024 | 72.79 | 73.23 | 72.77 | 73.03 | 42,671 | +0.48(+0.66%) |
Sep 16, 2024 | 72.41 | 72.80 | 72.09 | 72.55 | 47,184 | +0.25(+0.35%) |
Sep 13, 2024 | 71.73 | 72.42 | 71.73 | 72.30 | 61,300 | +0.81(+1.13%) |
Sep 12, 2024 | 71.12 | 71.55 | 70.86 | 71.49 | 110,091 | +0.19(+0.27%) |
Sep 11, 2024 | 71.26 | 71.31 | 70.24 | 71.30 | 57,200 | -0.01(-0.01%) |
Sep 10, 2024 | 72.13 | 72.13 | 71.03 | 71.31 | 332,259 | -0.95(-1.31%) |
Sep 09, 2024 | 72.28 | 72.68 | 72.13 | 72.26 | 45,264 | +0.26(+0.36%) |
Sep 06, 2024 | 72.54 | 72.82 | 71.94 | 72.00 | 74,713 | -0.48(-0.66%) |
Sep 05, 2024 | 73.18 | 73.40 | 72.44 | 72.48 | 78,253 | -0.40(-0.55%) |
Sep 04, 2024 | 72.31 | 73.00 | 72.31 | 72.88 | 62,545 | +0.61(+0.84%) |
Sep 03, 2024 | 73.07 | 73.07 | 72.08 | 72.27 | 47,419 | -1.28(-1.74%) |
Aug 30, 2024 | 73.44 | 73.69 | 73.00 | 73.55 | 29,809 | +0.19(+0.26%) |
Aug 29, 2024 | 73.40 | 73.67 | 72.80 | 73.36 | 63,246 | +0.27(+0.37%) |
Aug 28, 2024 | 72.90 | 73.25 | 72.77 | 73.09 | 52,169 | -0.08(-0.11%) |
Aug 27, 2024 | 73.12 | 73.18 | 72.90 | 73.17 | 60,222 | -0.06(-0.08%) |
Aug 26, 2024 | 73.06 | 73.53 | 72.97 | 73.23 | 30,247 | +0.12(+0.16%) |
Aug 23, 2024 | 72.18 | 73.15 | 72.11 | 73.11 | 103,929 | +1.37(+1.91%) |
Aug 22, 2024 | 72.41 | 72.41 | 71.70 | 71.74 | 71,360 | -0.70(-0.97%) |
Aug 21, 2024 | 71.99 | 72.45 | 71.94 | 72.44 | 48,074 | +0.67(+0.93%) |
Aug 20, 2024 | 72.22 | 72.22 | 71.76 | 71.77 | 65,532 | -0.69(-0.95%) |
Aug 19, 2024 | 72.13 | 72.68 | 72.13 | 72.46 | 77,197 | +0.31(+0.43%) |
Aug 16, 2024 | 71.63 | 72.20 | 71.63 | 72.15 | 18,092 | +0.65(+0.91%) |
Aug 15, 2024 | 70.99 | 71.60 | 70.99 | 71.50 | 63,294 | +1.15(+1.63%) |
Aug 14, 2024 | 70.45 | 70.60 | 70.14 | 70.35 | 26,257 | -0.28(-0.40%) |
Aug 13, 2024 | 69.75 | 70.65 | 69.75 | 70.63 | 64,787 | +1.25(+1.80%) |
Aug 12, 2024 | 69.84 | 69.87 | 69.34 | 69.38 | 30,696 | -0.38(-0.54%) |
Aug 09, 2024 | 70.10 | 70.12 | 69.51 | 69.76 | 52,769 | -0.21(-0.30%) |
Aug 08, 2024 | 69.43 | 70.09 | 69.43 | 69.97 | 31,122 | +1.05(+1.52%) |
Aug 07, 2024 | 69.53 | 70.17 | 68.85 | 68.92 | 88,586 | +0.29(+0.42%) |
Aug 06, 2024 | 68.68 | 69.17 | 68.45 | 68.63 | 80,768 | +0.19(+0.28%) |
Aug 05, 2024 | 68.29 | 68.96 | 67.57 | 68.44 | 111,065 | -1.08(-1.55%) |
Aug 02, 2024 | 70.51 | 70.51 | 69.23 | 69.52 | 34,844 | -1.07(-1.52%) |
Aug 01, 2024 | 71.53 | 71.96 | 70.36 | 70.59 | 81,508 | -1.35(-1.88%) |
Jul 31, 2024 | 72.33 | 72.58 | 71.92 | 71.94 | 117,147 | +0.03(+0.04%) |
Jul 30, 2024 | 71.58 | 72.09 | 71.49 | 71.91 | 35,729 | +0.04(+0.06%) |
Jul 29, 2024 | 72.35 | 72.35 | 71.78 | 71.87 | 37,516 | -0.44(-0.61%) |
Jul 26, 2024 | 72.19 | 72.55 | 72.17 | 72.31 | 33,706 | +0.53(+0.74%) |
Jul 25, 2024 | 70.80 | 72.41 | 70.80 | 71.78 | 28,884 | +1.02(+1.44%) |
Jul 24, 2024 | 70.86 | 71.25 | 70.70 | 70.76 | 39,933 | -0.28(-0.39%) |
Jul 23, 2024 | 71.66 | 71.66 | 71.03 | 71.04 | 87,082 | -0.90(-1.25%) |
Jul 22, 2024 | 72.03 | 72.22 | 71.28 | 71.94 | 26,683 | +0.40(+0.56%) |
Jul 19, 2024 | 71.97 | 71.97 | 71.22 | 71.54 | 50,887 | -0.58(-0.80%) |
Jul 18, 2024 | 72.77 | 73.32 | 72.06 | 72.12 | 70,980 | -0.69(-0.95%) |
Jul 17, 2024 | 71.82 | 72.98 | 71.82 | 72.81 | 42,083 | +0.85(+1.18%) |
Jul 16, 2024 | 70.75 | 71.99 | 70.46 | 71.96 | 35,568 | +1.20(+1.70%) |
Jul 15, 2024 | 70.95 | 71.04 | 70.46 | 70.76 | 38,056 | -0.23(-0.32%) |
Jul 12, 2024 | 70.74 | 71.19 | 70.70 | 70.99 | 27,210 | +0.66(+0.94%) |
Jul 11, 2024 | 69.60 | 70.44 | 69.59 | 70.33 | 41,913 | +1.18(+1.71%) |
Jul 10, 2024 | 68.83 | 69.15 | 68.70 | 69.15 | 49,947 | +0.41(+0.60%) |
Jul 09, 2024 | 69.20 | 69.24 | 68.73 | 68.74 | 52,162 | -0.67(-0.97%) |
Jul 08, 2024 | 69.49 | 69.76 | 69.33 | 69.41 | 59,922 | -0.22(-0.32%) |
Jul 05, 2024 | 70.01 | 70.01 | 69.28 | 69.63 | 20,898 | -0.36(-0.51%) |
Jul 03, 2024 | 69.91 | 70.30 | 69.87 | 69.99 | 19,609 | +0.38(+0.55%) |
Jul 02, 2024 | 69.20 | 69.69 | 69.20 | 69.61 | 37,830 | +0.23(+0.33%) |