Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 77.91 | 78.99 | 77.89 | 78.64 | 1,188,829 | +1.14(+1.47%) |
Sep 25, 2024 | 78.29 | 78.29 | 77.27 | 77.50 | 862,829 | +0.10(+0.13%) |
Sep 24, 2024 | 77.76 | 78.09 | 77.32 | 77.40 | 967,096 | -0.19(-0.24%) |
Sep 23, 2024 | 77.16 | 77.74 | 76.73 | 77.59 | 500,694 | +0.58(+0.75%) |
Sep 20, 2024 | 76.59 | 77.50 | 76.11 | 77.01 | 1,347,802 | -0.01(-0.01%) |
Sep 19, 2024 | 76.55 | 77.07 | 76.04 | 77.02 | 1,003,317 | +1.54(+2.04%) |
Sep 18, 2024 | 76.21 | 76.82 | 74.70 | 75.48 | 760,574 | -0.39(-0.51%) |
Sep 17, 2024 | 75.22 | 76.56 | 75.22 | 75.87 | 777,271 | +0.58(+0.77%) |
Sep 16, 2024 | 74.26 | 75.64 | 74.00 | 75.29 | 796,462 | +1.78(+2.42%) |
Sep 13, 2024 | 73.14 | 74.00 | 72.49 | 73.51 | 880,646 | +0.50(+0.68%) |
Sep 12, 2024 | 71.33 | 73.28 | 71.23 | 73.01 | 760,949 | +1.65(+2.31%) |
Sep 11, 2024 | 70.95 | 71.44 | 69.98 | 71.36 | 656,157 | +0.07(+0.10%) |
Sep 10, 2024 | 71.56 | 71.94 | 70.68 | 71.29 | 573,798 | -0.20(-0.28%) |
Sep 09, 2024 | 71.44 | 72.14 | 71.24 | 71.49 | 877,082 | -0.01(-0.01%) |
Sep 06, 2024 | 73.40 | 73.77 | 71.32 | 71.50 | 476,550 | -1.63(-2.23%) |
Sep 05, 2024 | 73.47 | 73.89 | 72.75 | 73.13 | 614,998 | -0.02(-0.03%) |
Sep 04, 2024 | 72.91 | 73.42 | 71.97 | 73.15 | 1,082,850 | -0.34(-0.46%) |
Sep 03, 2024 | 74.30 | 75.30 | 73.11 | 73.49 | 1,040,070 | -1.15(-1.54%) |
Aug 30, 2024 | 75.09 | 75.26 | 74.07 | 74.64 | 876,299 | -0.30(-0.40%) |
Aug 29, 2024 | 74.80 | 75.94 | 74.63 | 74.94 | 560,658 | +0.22(+0.29%) |
Aug 28, 2024 | 74.88 | 75.14 | 74.29 | 74.72 | 794,187 | -0.15(-0.20%) |
Aug 27, 2024 | 74.51 | 75.41 | 74.27 | 74.87 | 854,680 | +0.07(+0.09%) |
Aug 26, 2024 | 75.03 | 75.57 | 74.67 | 74.80 | 797,552 | +0.09(+0.12%) |
Aug 23, 2024 | 73.75 | 74.87 | 73.46 | 74.71 | 866,271 | +1.15(+1.56%) |
Aug 22, 2024 | 74.45 | 74.45 | 73.41 | 73.56 | 715,605 | -0.76(-1.02%) |
Aug 21, 2024 | 73.54 | 74.36 | 73.26 | 74.32 | 854,859 | +1.56(+2.14%) |
Aug 20, 2024 | 73.62 | 73.80 | 72.68 | 72.76 | 717,902 | -0.81(-1.10%) |
Aug 19, 2024 | 73.71 | 73.97 | 72.70 | 73.57 | 952,316 | +0.09(+0.12%) |
Aug 16, 2024 | 73.12 | 74.06 | 72.88 | 73.48 | 1,149,316 | +0.36(+0.49%) |
Aug 15, 2024 | 73.00 | 73.73 | 71.46 | 73.12 | 1,366,156 | +0.87(+1.20%) |
Aug 14, 2024 | 72.77 | 74.27 | 70.73 | 72.25 | 2,928,689 | +5.17(+7.71%) |
Aug 13, 2024 | 65.91 | 67.34 | 65.82 | 67.08 | 1,596,256 | +1.49(+2.27%) |
Aug 12, 2024 | 65.41 | 65.88 | 64.92 | 65.59 | 1,174,957 | +0.26(+0.40%) |
Aug 09, 2024 | 64.96 | 65.89 | 64.15 | 65.33 | 638,361 | +0.27(+0.42%) |
Aug 08, 2024 | 64.80 | 65.95 | 64.57 | 65.06 | 916,878 | +0.67(+1.04%) |
Aug 07, 2024 | 64.90 | 65.72 | 64.28 | 64.39 | 1,002,222 | +0.13(+0.20%) |
Aug 06, 2024 | 63.88 | 65.24 | 63.35 | 64.26 | 1,198,546 | +0.75(+1.18%) |
Aug 05, 2024 | 65.00 | 65.19 | 63.24 | 63.51 | 1,612,234 | -3.19(-4.78%) |
Aug 02, 2024 | 67.67 | 67.67 | 66.07 | 66.70 | 1,064,606 | -1.61(-2.36%) |
Aug 01, 2024 | 69.25 | 69.99 | 67.71 | 68.31 | 1,012,461 | -0.69(-1.00%) |
Jul 31, 2024 | 69.00 | 69.72 | 68.37 | 69.00 | 1,101,400 | +0.19(+0.28%) |
Jul 30, 2024 | 66.64 | 69.27 | 66.45 | 68.81 | 1,295,948 | +2.49(+3.75%) |
Jul 29, 2024 | 66.06 | 66.71 | 65.88 | 66.32 | 1,131,270 | -0.25(-0.38%) |
Jul 26, 2024 | 65.89 | 66.86 | 65.75 | 66.57 | 1,197,260 | +1.30(+1.99%) |
Jul 25, 2024 | 63.74 | 65.68 | 63.55 | 65.27 | 1,377,042 | +1.74(+2.74%) |
Jul 24, 2024 | 66.55 | 66.63 | 63.37 | 63.53 | 2,342,328 | -4.15(-6.13%) |
Jul 23, 2024 | 66.41 | 67.87 | 66.17 | 67.68 | 1,125,542 | +1.20(+1.81%) |
Jul 22, 2024 | 64.93 | 66.65 | 64.69 | 66.48 | 951,772 | +1.18(+1.81%) |
Jul 19, 2024 | 65.74 | 65.74 | 65.11 | 65.30 | 714,684 | -0.40(-0.61%) |
Jul 18, 2024 | 65.96 | 66.53 | 65.51 | 65.70 | 1,047,866 | -0.70(-1.05%) |
Jul 17, 2024 | 64.64 | 66.55 | 64.60 | 66.40 | 1,767,924 | +1.87(+2.90%) |
Jul 16, 2024 | 64.30 | 64.77 | 63.90 | 64.53 | 1,245,295 | +0.58(+0.91%) |
Jul 15, 2024 | 63.57 | 64.41 | 63.38 | 63.95 | 796,330 | +0.08(+0.13%) |
Jul 12, 2024 | 64.56 | 64.99 | 63.70 | 63.87 | 755,307 | -0.29(-0.45%) |
Jul 11, 2024 | 62.27 | 64.23 | 61.90 | 64.16 | 1,069,189 | +2.21(+3.57%) |
Jul 10, 2024 | 62.05 | 62.24 | 61.61 | 61.95 | 1,314,818 | +0.35(+0.57%) |
Jul 09, 2024 | 63.20 | 63.57 | 61.60 | 61.60 | 1,184,318 | -1.80(-2.84%) |
Jul 08, 2024 | 64.47 | 64.72 | 63.39 | 63.40 | 861,348 | -0.34(-0.53%) |
Jul 05, 2024 | 64.33 | 64.48 | 63.10 | 63.74 | 1,950,091 | -0.65(-1.01%) |
Jul 03, 2024 | 64.60 | 64.94 | 63.85 | 64.39 | 995,390 | -0.17(-0.26%) |
Jul 02, 2024 | 65.10 | 65.21 | 63.98 | 64.56 | 2,042,981 | -0.61(-0.94%) |