Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 79.14 | 79.63 | 78.75 | 79.52 | 87,983 | +1.42(+1.82%) |
Sep 25, 2024 | 78.61 | 78.61 | 77.62 | 78.10 | 111,236 | -0.61(-0.77%) |
Sep 24, 2024 | 78.58 | 79.52 | 78.37 | 78.71 | 86,936 | +0.64(+0.82%) |
Sep 23, 2024 | 78.01 | 78.34 | 77.66 | 78.07 | 96,551 | +0.55(+0.71%) |
Sep 20, 2024 | 78.86 | 78.86 | 77.17 | 77.52 | 598,195 | -1.57(-1.99%) |
Sep 19, 2024 | 78.39 | 79.16 | 77.94 | 79.09 | 140,005 | +2.45(+3.20%) |
Sep 18, 2024 | 76.67 | 78.25 | 76.06 | 76.64 | 101,084 | -0.03(-0.04%) |
Sep 17, 2024 | 76.01 | 77.46 | 75.87 | 76.67 | 108,272 | +1.42(+1.89%) |
Sep 16, 2024 | 76.13 | 76.13 | 75.08 | 75.25 | 82,973 | -0.28(-0.37%) |
Sep 13, 2024 | 74.69 | 75.81 | 74.69 | 75.53 | 96,296 | +1.70(+2.30%) |
Sep 12, 2024 | 74.15 | 74.25 | 73.05 | 73.83 | 67,293 | +0.19(+0.26%) |
Sep 11, 2024 | 73.63 | 73.67 | 71.79 | 73.64 | 128,318 | -0.56(-0.75%) |
Sep 10, 2024 | 73.79 | 74.41 | 73.47 | 74.20 | 100,685 | +0.44(+0.60%) |
Sep 09, 2024 | 73.84 | 74.47 | 73.18 | 73.76 | 102,327 | -0.33(-0.45%) |
Sep 06, 2024 | 75.38 | 75.56 | 73.46 | 74.09 | 79,239 | -1.14(-1.52%) |
Sep 05, 2024 | 76.04 | 76.04 | 74.97 | 75.23 | 104,247 | -0.33(-0.44%) |
Sep 04, 2024 | 75.67 | 76.14 | 74.96 | 75.56 | 91,981 | +0.01(+0.01%) |
Sep 03, 2024 | 77.13 | 77.14 | 75.24 | 75.55 | 132,051 | -2.29(-2.94%) |
Aug 30, 2024 | 76.56 | 77.98 | 76.38 | 77.84 | 145,004 | +1.25(+1.63%) |
Aug 29, 2024 | 76.78 | 77.25 | 76.19 | 76.59 | 63,614 | +0.40(+0.53%) |
Aug 28, 2024 | 75.56 | 76.97 | 75.34 | 76.19 | 218,360 | +0.64(+0.85%) |
Aug 27, 2024 | 75.10 | 75.66 | 74.66 | 75.55 | 106,571 | +0.35(+0.47%) |
Aug 26, 2024 | 76.27 | 76.58 | 75.10 | 75.20 | 136,820 | -0.26(-0.34%) |
Aug 23, 2024 | 74.73 | 76.34 | 74.48 | 75.46 | 169,383 | +1.34(+1.81%) |
Aug 22, 2024 | 74.65 | 75.06 | 73.32 | 74.12 | 155,821 | -0.18(-0.24%) |
Aug 21, 2024 | 73.39 | 74.89 | 73.38 | 74.30 | 106,462 | +1.66(+2.29%) |
Aug 20, 2024 | 73.47 | 73.47 | 72.49 | 72.64 | 64,398 | -1.13(-1.53%) |
Aug 19, 2024 | 73.47 | 73.85 | 73.06 | 73.77 | 75,113 | +0.71(+0.97%) |
Aug 16, 2024 | 72.75 | 73.40 | 72.03 | 73.06 | 88,738 | +0.15(+0.21%) |
Aug 15, 2024 | 72.77 | 73.79 | 72.58 | 72.91 | 91,535 | +1.65(+2.32%) |
Aug 14, 2024 | 71.69 | 71.69 | 70.45 | 71.26 | 115,738 | -0.10(-0.14%) |
Aug 13, 2024 | 71.61 | 71.61 | 70.05 | 71.36 | 158,078 | +0.31(+0.44%) |
Aug 12, 2024 | 71.49 | 71.49 | 70.38 | 71.05 | 113,092 | -0.58(-0.81%) |
Aug 09, 2024 | 71.41 | 71.76 | 70.39 | 71.63 | 118,593 | +0.07(+0.10%) |
Aug 08, 2024 | 70.99 | 71.80 | 70.91 | 71.56 | 88,653 | +1.30(+1.85%) |
Aug 07, 2024 | 72.54 | 72.72 | 70.20 | 70.26 | 130,405 | -1.74(-2.42%) |
Aug 06, 2024 | 70.77 | 72.79 | 70.77 | 72.00 | 134,034 | +0.93(+1.31%) |
Aug 05, 2024 | 71.23 | 71.27 | 68.82 | 71.07 | 324,860 | -2.20(-3.00%) |
Aug 02, 2024 | 73.46 | 74.24 | 72.95 | 73.27 | 184,037 | -2.32(-3.07%) |
Aug 01, 2024 | 77.75 | 78.13 | 75.11 | 75.59 | 210,518 | -2.03(-2.61%) |
Jul 31, 2024 | 77.57 | 79.08 | 77.22 | 77.62 | 199,747 | +0.35(+0.45%) |
Jul 30, 2024 | 78.02 | 78.61 | 77.06 | 77.27 | 169,861 | -0.60(-0.77%) |
Jul 29, 2024 | 76.87 | 78.34 | 76.45 | 77.86 | 289,475 | +1.65(+2.17%) |
Jul 26, 2024 | 77.73 | 79.91 | 75.96 | 76.21 | 305,646 | -3.92(-4.89%) |
Jul 25, 2024 | 80.44 | 81.46 | 79.94 | 80.13 | 361,940 | -0.29(-0.36%) |
Jul 24, 2024 | 81.01 | 82.09 | 80.03 | 80.42 | 177,858 | -0.81(-0.99%) |
Jul 23, 2024 | 80.51 | 82.53 | 79.83 | 81.23 | 150,074 | +0.89(+1.10%) |
Jul 22, 2024 | 79.30 | 80.40 | 78.66 | 80.34 | 138,037 | +1.53(+1.94%) |
Jul 19, 2024 | 79.38 | 80.05 | 78.26 | 78.81 | 136,195 | -0.65(-0.81%) |
Jul 18, 2024 | 79.18 | 80.71 | 79.18 | 79.46 | 100,139 | -0.34(-0.42%) |
Jul 17, 2024 | 79.93 | 81.06 | 79.25 | 79.79 | 180,774 | -0.33(-0.41%) |
Jul 16, 2024 | 79.29 | 80.68 | 78.98 | 80.12 | 236,642 | +1.25(+1.59%) |
Jul 15, 2024 | 78.62 | 79.46 | 78.15 | 78.87 | 169,247 | +0.97(+1.25%) |
Jul 12, 2024 | 78.20 | 78.71 | 77.72 | 77.89 | 122,837 | +0.52(+0.67%) |
Jul 11, 2024 | 77.31 | 77.99 | 76.38 | 77.38 | 156,864 | +2.26(+3.00%) |
Jul 10, 2024 | 74.03 | 75.14 | 74.01 | 75.12 | 132,292 | +1.60(+2.18%) |
Jul 09, 2024 | 73.53 | 74.15 | 72.80 | 73.52 | 246,922 | -0.43(-0.58%) |
Jul 08, 2024 | 74.24 | 75.20 | 73.83 | 73.95 | 142,159 | +0.33(+0.45%) |
Jul 05, 2024 | 73.06 | 73.64 | 72.43 | 73.62 | 117,320 | +0.10(+0.14%) |
Jul 03, 2024 | 73.28 | 73.69 | 72.58 | 73.52 | 56,208 | +0.50(+0.68%) |
Jul 02, 2024 | 73.57 | 73.99 | 72.79 | 73.02 | 91,132 | -0.23(-0.31%) |