Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 71.83 | 72.40 | 71.40 | 71.59 | 2,242,559 | -0.54(-0.75%) |
Sep 19, 2024 | 73.92 | 73.92 | 71.60 | 72.13 | 2,214,872 | -1.23(-1.68%) |
Sep 18, 2024 | 73.49 | 74.30 | 72.95 | 73.36 | 1,497,566 | -0.32(-0.43%) |
Sep 17, 2024 | 74.68 | 74.99 | 73.47 | 73.68 | 1,029,680 | -1.09(-1.46%) |
Sep 16, 2024 | 74.58 | 75.23 | 74.28 | 74.77 | 819,307 | +0.09(+0.12%) |
Sep 13, 2024 | 74.71 | 74.89 | 74.06 | 74.68 | 1,016,791 | +0.32(+0.43%) |
Sep 12, 2024 | 74.02 | 75.26 | 73.53 | 74.36 | 1,154,369 | -0.07(-0.09%) |
Sep 11, 2024 | 74.73 | 74.75 | 73.44 | 74.43 | 847,759 | -0.75(-1.00%) |
Sep 10, 2024 | 74.70 | 75.19 | 74.38 | 75.18 | 1,096,970 | +0.74(+0.99%) |
Sep 09, 2024 | 72.56 | 74.52 | 72.53 | 74.44 | 1,172,874 | +1.82(+2.51%) |
Sep 06, 2024 | 73.25 | 73.69 | 72.38 | 72.62 | 836,426 | -0.68(-0.93%) |
Sep 05, 2024 | 73.12 | 73.86 | 72.91 | 73.30 | 1,070,696 | +0.40(+0.55%) |
Sep 04, 2024 | 72.90 | 73.72 | 72.52 | 72.90 | 916,956 | +0.40(+0.55%) |
Sep 03, 2024 | 72.21 | 72.79 | 72.01 | 72.50 | 827,861 | -0.19(-0.26%) |
Aug 30, 2024 | 71.98 | 72.89 | 71.81 | 72.69 | 1,492,941 | +1.02(+1.42%) |
Aug 29, 2024 | 71.66 | 71.78 | 71.26 | 71.67 | 652,740 | +0.01(+0.01%) |
Aug 28, 2024 | 71.38 | 71.77 | 71.27 | 71.66 | 791,051 | +0.39(+0.55%) |
Aug 27, 2024 | 70.95 | 71.45 | 70.54 | 71.27 | 891,670 | +0.02(+0.03%) |
Aug 26, 2024 | 71.87 | 71.97 | 71.06 | 71.25 | 717,995 | -0.17(-0.24%) |
Aug 23, 2024 | 70.88 | 71.73 | 70.84 | 71.42 | 1,082,400 | +0.68(+0.96%) |
Aug 22, 2024 | 70.85 | 71.04 | 70.52 | 70.74 | 768,611 | -0.04(-0.06%) |
Aug 21, 2024 | 70.53 | 70.98 | 70.40 | 70.78 | 712,741 | +0.34(+0.48%) |
Aug 20, 2024 | 70.74 | 70.97 | 70.06 | 70.44 | 575,488 | -0.07(-0.10%) |
Aug 19, 2024 | 69.71 | 70.59 | 69.71 | 70.51 | 584,563 | +0.74(+1.06%) |
Aug 16, 2024 | 69.86 | 70.21 | 69.50 | 69.77 | 697,498 | -0.24(-0.34%) |
Aug 15, 2024 | 70.31 | 70.86 | 69.88 | 70.01 | 1,735,002 | -0.25(-0.36%) |
Aug 14, 2024 | 69.83 | 70.64 | 69.75 | 70.26 | 726,592 | +0.37(+0.53%) |
Aug 13, 2024 | 70.12 | 70.25 | 69.28 | 69.89 | 944,145 | +0.13(+0.19%) |
Aug 12, 2024 | 70.07 | 70.07 | 69.32 | 69.76 | 692,848 | -0.65(-0.92%) |
Aug 09, 2024 | 70.06 | 70.49 | 69.72 | 70.41 | 785,757 | +0.52(+0.74%) |
Aug 08, 2024 | 69.08 | 70.31 | 69.08 | 69.89 | 898,430 | +0.28(+0.40%) |
Aug 07, 2024 | 70.06 | 70.91 | 69.50 | 69.61 | 1,195,330 | -0.18(-0.26%) |
Aug 06, 2024 | 68.06 | 70.63 | 68.00 | 69.79 | 1,130,758 | +1.38(+2.02%) |
Aug 05, 2024 | 69.27 | 70.49 | 68.18 | 68.41 | 1,792,215 | -1.88(-2.67%) |
Aug 02, 2024 | 70.00 | 71.30 | 68.92 | 70.29 | 1,997,808 | +1.73(+2.52%) |
Aug 01, 2024 | 67.70 | 68.60 | 67.61 | 68.56 | 1,366,613 | +1.22(+1.81%) |
Jul 31, 2024 | 67.86 | 68.46 | 67.22 | 67.34 | 1,429,901 | -1.05(-1.54%) |
Jul 30, 2024 | 66.54 | 68.68 | 66.25 | 68.39 | 1,192,219 | +2.15(+3.25%) |
Jul 29, 2024 | 65.38 | 66.46 | 65.15 | 66.24 | 876,132 | +0.88(+1.35%) |
Jul 26, 2024 | 64.63 | 65.64 | 63.94 | 65.36 | 702,631 | +1.20(+1.87%) |
Jul 25, 2024 | 65.27 | 65.69 | 63.96 | 64.16 | 1,337,328 | -0.63(-0.97%) |
Jul 24, 2024 | 66.44 | 66.65 | 64.59 | 64.79 | 1,376,372 | -1.63(-2.45%) |
Jul 23, 2024 | 66.89 | 66.98 | 66.35 | 66.42 | 976,760 | -0.40(-0.60%) |
Jul 22, 2024 | 66.12 | 66.86 | 65.50 | 66.82 | 601,617 | +0.72(+1.09%) |
Jul 19, 2024 | 66.36 | 66.36 | 65.78 | 66.10 | 565,713 | -0.09(-0.14%) |
Jul 18, 2024 | 66.05 | 66.89 | 65.89 | 66.19 | 748,011 | -0.17(-0.26%) |
Jul 17, 2024 | 65.13 | 66.45 | 65.13 | 66.36 | 920,538 | +1.23(+1.89%) |
Jul 16, 2024 | 64.50 | 65.29 | 64.22 | 65.13 | 672,742 | +0.94(+1.46%) |
Jul 15, 2024 | 64.05 | 64.52 | 63.81 | 64.19 | 693,338 | +0.14(+0.22%) |
Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 1,147,343 | +0.83(+1.31%) |
Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 1,304,970 | +0.92(+1.48%) |
Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 1,197,991 | +0.22(+0.35%) |
Jul 09, 2024 | 62.12 | 62.24 | 61.63 | 62.08 | 971,905 | +0.34(+0.55%) |
Jul 08, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 740,643 | -0.21(-0.34%) |
Jul 05, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 649,654 | +0.31(+0.50%) |
Jul 03, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 431,274 | -0.36(-0.58%) |
Jul 02, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 1,258,197 | +0.14(+0.23%) |