Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 79.33 | 79.75 | 78.56 | 79.25 | 383,839 | +1.97(+2.55%) |
Sep 18, 2024 | 77.00 | 79.05 | 76.26 | 77.28 | 408,942 | +0.40(+0.52%) |
Sep 17, 2024 | 76.00 | 76.89 | 74.81 | 76.88 | 397,826 | +1.15(+1.52%) |
Sep 16, 2024 | 74.75 | 76.23 | 74.30 | 75.73 | 510,960 | +1.00(+1.34%) |
Sep 13, 2024 | 71.85 | 74.85 | 71.81 | 74.73 | 423,823 | +3.81(+5.37%) |
Sep 12, 2024 | 71.22 | 71.61 | 70.26 | 70.92 | 406,333 | +0.11(+0.16%) |
Sep 11, 2024 | 70.75 | 71.04 | 69.42 | 70.81 | 479,054 | -0.11(-0.16%) |
Sep 10, 2024 | 73.41 | 74.10 | 70.45 | 70.92 | 449,631 | -2.43(-3.31%) |
Sep 09, 2024 | 73.10 | 75.70 | 73.10 | 73.35 | 367,534 | +0.26(+0.36%) |
Sep 06, 2024 | 73.92 | 74.13 | 72.72 | 73.09 | 279,294 | -0.66(-0.89%) |
Sep 05, 2024 | 74.69 | 75.24 | 73.31 | 73.75 | 217,628 | -1.22(-1.63%) |
Sep 04, 2024 | 74.38 | 75.58 | 73.32 | 74.97 | 285,251 | +0.16(+0.21%) |
Sep 03, 2024 | 77.57 | 78.45 | 74.37 | 74.81 | 393,160 | -3.36(-4.30%) |
Aug 30, 2024 | 79.58 | 79.85 | 78.09 | 78.17 | 848,533 | -0.94(-1.19%) |
Aug 29, 2024 | 78.49 | 80.17 | 78.06 | 79.11 | 394,494 | +1.43(+1.84%) |
Aug 28, 2024 | 79.37 | 79.53 | 77.59 | 77.68 | 320,819 | -1.96(-2.46%) |
Aug 27, 2024 | 80.14 | 80.14 | 79.06 | 79.64 | 220,431 | -0.81(-1.01%) |
Aug 26, 2024 | 80.00 | 81.44 | 79.39 | 80.45 | 279,655 | +0.81(+1.02%) |
Aug 23, 2024 | 77.93 | 79.95 | 77.86 | 79.64 | 396,288 | +2.19(+2.83%) |
Aug 22, 2024 | 78.92 | 79.30 | 77.43 | 77.45 | 279,300 | -1.40(-1.78%) |
Aug 21, 2024 | 79.05 | 79.68 | 77.97 | 78.85 | 327,130 | +0.27(+0.34%) |
Aug 20, 2024 | 79.27 | 79.41 | 78.18 | 78.58 | 215,060 | -0.76(-0.96%) |
Aug 19, 2024 | 78.52 | 79.36 | 77.63 | 79.34 | 238,891 | +1.14(+1.46%) |
Aug 16, 2024 | 79.03 | 79.79 | 78.07 | 78.20 | 264,571 | -1.23(-1.55%) |
Aug 15, 2024 | 78.50 | 80.06 | 78.14 | 79.43 | 446,211 | +1.89(+2.44%) |
Aug 14, 2024 | 77.00 | 79.02 | 76.98 | 77.54 | 420,496 | +1.21(+1.59%) |
Aug 13, 2024 | 73.38 | 76.56 | 72.93 | 76.33 | 380,552 | +3.32(+4.55%) |
Aug 12, 2024 | 75.00 | 75.14 | 72.85 | 73.01 | 217,184 | -1.61(-2.16%) |
Aug 09, 2024 | 75.13 | 75.60 | 74.56 | 74.62 | 290,530 | -0.69(-0.92%) |
Aug 08, 2024 | 73.34 | 75.66 | 72.81 | 75.31 | 325,788 | +2.92(+4.03%) |
Aug 07, 2024 | 72.20 | 73.61 | 71.78 | 72.39 | 414,077 | +1.03(+1.44%) |
Aug 06, 2024 | 71.63 | 72.76 | 70.00 | 71.36 | 449,648 | -0.42(-0.59%) |
Aug 05, 2024 | 68.11 | 71.92 | 67.32 | 71.78 | 729,740 | -0.41(-0.57%) |
Aug 02, 2024 | 69.57 | 74.44 | 65.47 | 72.19 | 1,173,974 | -0.36(-0.50%) |
Aug 01, 2024 | 73.36 | 74.37 | 71.92 | 72.55 | 783,358 | -1.22(-1.65%) |
Jul 31, 2024 | 73.78 | 74.88 | 73.29 | 73.77 | 619,579 | +0.05(+0.07%) |
Jul 30, 2024 | 73.26 | 74.05 | 73.01 | 73.72 | 535,139 | +0.53(+0.72%) |
Jul 29, 2024 | 74.69 | 74.91 | 72.67 | 73.19 | 364,602 | -1.33(-1.78%) |
Jul 26, 2024 | 75.71 | 75.71 | 73.88 | 74.52 | 279,743 | -0.06(-0.08%) |
Jul 25, 2024 | 72.83 | 75.70 | 72.66 | 74.58 | 557,204 | +2.33(+3.22%) |
Jul 24, 2024 | 72.72 | 73.86 | 71.86 | 72.25 | 294,288 | -0.59(-0.81%) |
Jul 23, 2024 | 72.58 | 73.37 | 72.10 | 72.84 | 475,604 | +0.39(+0.54%) |
Jul 22, 2024 | 72.79 | 72.92 | 71.25 | 72.45 | 347,090 | +0.36(+0.50%) |
Jul 19, 2024 | 72.75 | 72.81 | 71.29 | 72.09 | 395,806 | -0.61(-0.84%) |
Jul 18, 2024 | 73.93 | 75.31 | 72.24 | 72.70 | 600,612 | -1.70(-2.28%) |
Jul 17, 2024 | 74.77 | 75.14 | 73.90 | 74.40 | 500,685 | -0.79(-1.05%) |
Jul 16, 2024 | 75.25 | 76.15 | 74.50 | 75.19 | 627,045 | +0.50(+0.67%) |
Jul 15, 2024 | 74.50 | 74.83 | 73.23 | 74.69 | 679,048 | +0.36(+0.48%) |
Jul 12, 2024 | 73.85 | 75.33 | 73.25 | 74.33 | 461,460 | +1.28(+1.75%) |
Jul 11, 2024 | 71.82 | 73.91 | 71.24 | 73.05 | 574,894 | +2.79(+3.97%) |
Jul 10, 2024 | 70.95 | 70.95 | 69.40 | 70.26 | 387,892 | -0.50(-0.71%) |
Jul 09, 2024 | 71.28 | 71.62 | 70.54 | 70.76 | 385,864 | -0.58(-0.81%) |
Jul 08, 2024 | 72.23 | 72.23 | 71.10 | 71.34 | 450,381 | -0.72(-1.00%) |
Jul 05, 2024 | 72.36 | 72.97 | 71.75 | 72.06 | 378,314 | -0.54(-0.74%) |
Jul 03, 2024 | 72.15 | 72.87 | 72.08 | 72.60 | 165,039 | +0.73(+1.02%) |
Jul 02, 2024 | 71.90 | 72.19 | 70.99 | 71.87 | 512,561 | +0.38(+0.53%) |