Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 75.97 | 75.97 | 73.59 | 73.62 | 310,578 | -2.45(-3.22%) |
Sep 24, 2024 | 76.26 | 77.35 | 75.78 | 76.07 | 301,110 | +0.85(+1.13%) |
Sep 23, 2024 | 74.48 | 75.44 | 74.25 | 75.22 | 252,135 | +0.73(+0.98%) |
Sep 20, 2024 | 74.42 | 74.71 | 73.26 | 74.49 | 805,271 | -0.09(-0.12%) |
Sep 19, 2024 | 73.62 | 76.04 | 72.90 | 74.58 | 630,501 | +2.28(+3.15%) |
Sep 18, 2024 | 72.54 | 73.99 | 71.72 | 72.30 | 491,703 | -1.62(-2.19%) |
Sep 17, 2024 | 73.26 | 74.68 | 72.48 | 73.92 | 356,690 | +1.97(+2.74%) |
Sep 16, 2024 | 73.61 | 74.00 | 71.86 | 71.95 | 304,235 | -1.34(-1.83%) |
Sep 13, 2024 | 72.28 | 73.71 | 71.70 | 73.29 | 397,762 | +1.91(+2.68%) |
Sep 12, 2024 | 71.23 | 71.41 | 69.48 | 71.38 | 466,526 | +2.17(+3.14%) |
Sep 11, 2024 | 69.20 | 69.62 | 67.28 | 69.21 | 542,748 | -0.23(-0.33%) |
Sep 10, 2024 | 70.35 | 70.36 | 67.72 | 69.44 | 360,235 | -0.92(-1.31%) |
Sep 09, 2024 | 71.56 | 71.93 | 69.96 | 70.36 | 359,762 | -1.32(-1.84%) |
Sep 06, 2024 | 73.47 | 73.78 | 71.57 | 71.68 | 462,100 | -1.43(-1.96%) |
Sep 05, 2024 | 72.72 | 73.55 | 71.23 | 73.11 | 483,142 | +0.69(+0.95%) |
Sep 04, 2024 | 72.82 | 73.62 | 72.16 | 72.42 | 309,522 | -0.82(-1.12%) |
Sep 03, 2024 | 73.00 | 74.41 | 73.00 | 73.24 | 448,859 | -0.76(-1.03%) |
Aug 30, 2024 | 73.98 | 74.42 | 73.03 | 74.00 | 392,180 | +0.52(+0.71%) |
Aug 29, 2024 | 73.80 | 74.33 | 72.50 | 73.48 | 286,513 | +0.38(+0.52%) |
Aug 28, 2024 | 72.30 | 73.72 | 72.30 | 73.10 | 440,912 | +0.27(+0.37%) |
Aug 27, 2024 | 72.51 | 73.47 | 72.05 | 72.83 | 219,345 | -0.38(-0.52%) |
Aug 26, 2024 | 74.79 | 75.36 | 73.17 | 73.21 | 303,454 | -0.82(-1.11%) |
Aug 23, 2024 | 72.78 | 74.49 | 72.24 | 74.03 | 276,650 | +1.82(+2.52%) |
Aug 22, 2024 | 72.39 | 72.95 | 71.92 | 72.21 | 213,706 | -0.19(-0.26%) |
Aug 21, 2024 | 71.35 | 72.63 | 71.05 | 72.40 | 283,942 | +2.10(+2.99%) |
Aug 20, 2024 | 72.45 | 72.75 | 70.25 | 70.30 | 353,413 | -2.58(-3.54%) |
Aug 19, 2024 | 71.23 | 72.96 | 71.20 | 72.88 | 369,090 | +1.69(+2.37%) |
Aug 16, 2024 | 71.37 | 71.73 | 70.75 | 71.19 | 257,351 | -0.56(-0.78%) |
Aug 15, 2024 | 71.77 | 72.56 | 71.07 | 71.75 | 387,917 | +1.72(+2.46%) |
Aug 14, 2024 | 71.12 | 71.25 | 69.55 | 70.03 | 362,954 | -0.71(-1.00%) |
Aug 13, 2024 | 68.97 | 71.08 | 68.36 | 70.74 | 353,061 | +2.23(+3.25%) |
Aug 12, 2024 | 70.15 | 70.15 | 68.34 | 68.51 | 426,582 | -1.11(-1.59%) |
Aug 09, 2024 | 70.88 | 70.88 | 69.05 | 69.62 | 669,291 | -1.29(-1.82%) |
Aug 08, 2024 | 73.19 | 73.27 | 70.43 | 70.91 | 467,928 | -2.15(-2.94%) |
Aug 07, 2024 | 74.78 | 74.78 | 72.55 | 73.06 | 349,683 | -0.65(-0.88%) |
Aug 06, 2024 | 71.78 | 75.23 | 71.60 | 73.71 | 491,474 | +1.72(+2.39%) |
Aug 05, 2024 | 73.18 | 74.17 | 71.44 | 71.99 | 769,905 | -4.67(-6.09%) |
Aug 02, 2024 | 75.76 | 78.64 | 74.11 | 76.66 | 789,311 | -1.22(-1.57%) |
Aug 01, 2024 | 78.21 | 80.61 | 75.96 | 77.88 | 1,828,369 | -6.70(-7.92%) |
Jul 31, 2024 | 87.25 | 87.75 | 83.88 | 84.58 | 617,081 | -2.65(-3.04%) |
Jul 30, 2024 | 85.99 | 87.43 | 85.32 | 87.23 | 323,035 | +1.78(+2.08%) |
Jul 29, 2024 | 85.02 | 86.00 | 83.90 | 85.45 | 354,550 | -0.01(-0.01%) |
Jul 26, 2024 | 86.57 | 86.95 | 84.17 | 85.46 | 413,029 | +0.09(+0.11%) |
Jul 25, 2024 | 81.40 | 86.45 | 80.25 | 85.37 | 652,365 | +3.87(+4.75%) |
Jul 24, 2024 | 86.95 | 86.95 | 81.28 | 81.50 | 913,643 | -6.40(-7.28%) |
Jul 23, 2024 | 86.27 | 88.46 | 86.26 | 87.90 | 277,085 | -0.23(-0.26%) |
Jul 22, 2024 | 88.49 | 88.77 | 85.81 | 88.13 | 285,990 | -0.21(-0.24%) |
Jul 19, 2024 | 87.80 | 88.44 | 86.76 | 88.34 | 303,743 | +0.04(+0.05%) |
Jul 18, 2024 | 89.53 | 91.94 | 88.17 | 88.30 | 354,930 | -1.61(-1.79%) |
Jul 17, 2024 | 89.27 | 90.60 | 89.27 | 89.91 | 431,476 | -0.55(-0.61%) |
Jul 16, 2024 | 87.18 | 90.70 | 87.17 | 90.46 | 561,893 | +3.70(+4.26%) |
Jul 15, 2024 | 87.42 | 88.01 | 86.00 | 86.76 | 302,233 | -0.27(-0.31%) |
Jul 12, 2024 | 88.73 | 89.21 | 86.94 | 87.03 | 375,383 | -1.16(-1.32%) |
Jul 11, 2024 | 86.75 | 88.48 | 85.70 | 88.19 | 457,554 | +2.72(+3.18%) |
Jul 10, 2024 | 82.04 | 85.89 | 81.64 | 85.47 | 567,355 | +4.04(+4.96%) |
Jul 09, 2024 | 81.50 | 82.32 | 81.32 | 81.43 | 357,065 | -0.35(-0.43%) |
Jul 08, 2024 | 82.90 | 83.63 | 81.38 | 81.78 | 266,824 | -0.35(-0.43%) |
Jul 05, 2024 | 82.62 | 82.90 | 81.38 | 82.13 | 572,506 | -1.04(-1.25%) |
Jul 03, 2024 | 84.29 | 84.75 | 82.68 | 83.17 | 211,043 | -0.45(-0.54%) |
Jul 02, 2024 | 83.67 | 83.94 | 82.10 | 83.62 | 397,674 | -0.12(-0.14%) |