Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 76.90 | 77.06 | 76.26 | 76.57 | 2,697,473 | -0.64(-0.83%) |
Sep 19, 2024 | 77.77 | 77.94 | 76.90 | 77.21 | 3,761,924 | +0.90(+1.18%) |
Sep 18, 2024 | 76.28 | 78.32 | 76.11 | 76.31 | 4,751,706 | +0.05(+0.07%) |
Sep 17, 2024 | 76.16 | 77.00 | 76.05 | 76.26 | 3,443,555 | +0.62(+0.82%) |
Sep 16, 2024 | 75.57 | 76.29 | 75.30 | 75.64 | 2,804,278 | +0.12(+0.16%) |
Sep 13, 2024 | 74.20 | 75.90 | 74.15 | 75.52 | 8,843,436 | +2.12(+2.89%) |
Sep 12, 2024 | 72.54 | 73.60 | 72.18 | 73.40 | 5,435,307 | +1.12(+1.55%) |
Sep 11, 2024 | 71.98 | 72.34 | 71.13 | 72.28 | 5,895,002 | -0.07(-0.10%) |
Sep 10, 2024 | 72.83 | 72.83 | 71.37 | 72.35 | 4,485,091 | -0.20(-0.28%) |
Sep 09, 2024 | 72.75 | 73.19 | 72.21 | 72.55 | 3,852,066 | +0.03(+0.04%) |
Sep 06, 2024 | 73.67 | 74.18 | 72.34 | 72.52 | 5,411,252 | -1.25(-1.69%) |
Sep 05, 2024 | 74.51 | 74.69 | 73.62 | 73.77 | 3,860,899 | -0.36(-0.49%) |
Sep 04, 2024 | 74.51 | 74.97 | 73.85 | 74.13 | 3,930,708 | -0.91(-1.21%) |
Sep 03, 2024 | 75.80 | 76.31 | 74.89 | 75.04 | 4,564,756 | -1.28(-1.68%) |
Aug 30, 2024 | 76.66 | 76.66 | 75.55 | 76.32 | 3,832,543 | +0.14(+0.18%) |
Aug 29, 2024 | 76.88 | 76.95 | 75.68 | 76.18 | 5,513,334 | -0.38(-0.50%) |
Aug 28, 2024 | 77.13 | 77.43 | 76.35 | 76.56 | 5,354,280 | -1.14(-1.47%) |
Aug 27, 2024 | 77.65 | 77.83 | 77.26 | 77.70 | 2,501,001 | -0.28(-0.36%) |
Aug 26, 2024 | 78.28 | 78.61 | 77.89 | 77.98 | 2,608,447 | -0.06(-0.08%) |
Aug 23, 2024 | 77.01 | 78.14 | 76.72 | 78.04 | 4,068,328 | +1.86(+2.44%) |
Aug 22, 2024 | 76.79 | 76.99 | 76.06 | 76.18 | 2,877,867 | -1.31(-1.69%) |
Aug 21, 2024 | 77.66 | 78.10 | 77.02 | 77.49 | 3,149,875 | +0.97(+1.27%) |
Aug 20, 2024 | 77.04 | 77.21 | 76.20 | 76.52 | 2,701,104 | -0.60(-0.78%) |
Aug 19, 2024 | 76.97 | 77.56 | 76.95 | 77.12 | 3,869,078 | +0.03(+0.04%) |
Aug 16, 2024 | 76.20 | 77.50 | 76.17 | 77.09 | 3,813,225 | +0.59(+0.77%) |
Aug 15, 2024 | 76.21 | 76.72 | 75.63 | 76.50 | 9,941,619 | +3.10(+4.22%) |
Aug 14, 2024 | 74.30 | 74.46 | 73.32 | 73.40 | 3,917,625 | -0.58(-0.78%) |
Aug 13, 2024 | 73.11 | 74.09 | 72.76 | 73.98 | 2,857,296 | +1.25(+1.72%) |
Aug 12, 2024 | 73.57 | 73.58 | 72.62 | 72.73 | 3,628,276 | -0.66(-0.90%) |
Aug 09, 2024 | 73.31 | 73.64 | 72.82 | 73.39 | 4,502,275 | -0.03(-0.04%) |
Aug 08, 2024 | 72.43 | 73.43 | 72.30 | 73.42 | 3,769,577 | +1.93(+2.70%) |
Aug 07, 2024 | 73.67 | 73.87 | 71.39 | 71.49 | 5,635,637 | -1.40(-1.92%) |
Aug 06, 2024 | 72.68 | 73.72 | 71.84 | 72.89 | 3,863,027 | +0.51(+0.70%) |
Aug 05, 2024 | 70.62 | 73.12 | 70.54 | 72.38 | 9,499,096 | -1.70(-2.29%) |
Aug 02, 2024 | 74.39 | 74.53 | 73.33 | 74.08 | 8,556,747 | -2.50(-3.26%) |
Aug 01, 2024 | 78.86 | 78.96 | 75.94 | 76.58 | 7,212,694 | -1.93(-2.46%) |
Jul 31, 2024 | 78.11 | 80.05 | 77.58 | 78.51 | 5,335,201 | +0.86(+1.11%) |
Jul 30, 2024 | 77.54 | 78.04 | 77.10 | 77.65 | 2,890,432 | +0.61(+0.79%) |
Jul 29, 2024 | 77.33 | 77.67 | 76.72 | 77.04 | 2,345,298 | -0.13(-0.17%) |
Jul 26, 2024 | 76.47 | 77.18 | 76.36 | 77.17 | 4,459,384 | +1.49(+1.97%) |
Jul 25, 2024 | 74.99 | 76.43 | 74.79 | 75.68 | 3,686,151 | +0.87(+1.16%) |
Jul 24, 2024 | 75.57 | 76.16 | 74.77 | 74.81 | 4,162,831 | -1.20(-1.58%) |
Jul 23, 2024 | 75.78 | 76.30 | 75.52 | 76.01 | 4,689,828 | -0.18(-0.24%) |
Jul 22, 2024 | 76.13 | 76.24 | 74.99 | 76.19 | 4,053,630 | +0.60(+0.79%) |
Jul 19, 2024 | 76.44 | 76.51 | 75.45 | 75.59 | 5,882,476 | -0.91(-1.19%) |
Jul 18, 2024 | 77.83 | 78.73 | 76.30 | 76.50 | 5,024,054 | -1.77(-2.26%) |
Jul 17, 2024 | 78.08 | 79.16 | 77.88 | 78.27 | 4,632,405 | -0.86(-1.09%) |
Jul 16, 2024 | 77.08 | 79.20 | 77.03 | 79.13 | 6,084,046 | +2.71(+3.55%) |
Jul 15, 2024 | 76.89 | 77.41 | 76.24 | 76.42 | 6,821,449 | -0.69(-0.89%) |
Jul 12, 2024 | 76.88 | 77.66 | 76.79 | 77.11 | 4,875,006 | +0.58(+0.76%) |
Jul 11, 2024 | 74.89 | 76.61 | 74.89 | 76.53 | 7,002,851 | +2.68(+3.63%) |
Jul 10, 2024 | 73.60 | 73.97 | 73.48 | 73.85 | 3,799,599 | +0.63(+0.86%) |
Jul 09, 2024 | 73.61 | 73.74 | 73.11 | 73.22 | 3,012,471 | -0.46(-0.62%) |
Jul 08, 2024 | 73.90 | 74.21 | 73.62 | 73.68 | 4,442,608 | +0.23(+0.31%) |
Jul 05, 2024 | 73.48 | 73.83 | 73.18 | 73.45 | 1,795,530 | -0.04(-0.05%) |
Jul 03, 2024 | 73.84 | 74.11 | 73.42 | 73.49 | 2,044,705 | -0.20(-0.27%) |
Jul 02, 2024 | 73.68 | 73.90 | 73.49 | 73.69 | 3,005,929 | +0.09(+0.12%) |