Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 75.50 | 75.51 | 73.78 | 74.73 | 4,035,783 | +1.03(+1.40%) |
Sep 25, 2024 | 76.35 | 76.35 | 73.59 | 73.70 | 1,983,016 | -2.64(-3.46%) |
Sep 24, 2024 | 77.02 | 77.41 | 76.30 | 76.34 | 1,868,131 | -1.03(-1.33%) |
Sep 23, 2024 | 77.80 | 78.27 | 76.99 | 77.37 | 1,546,419 | +0.00(+0.00%) |
Sep 20, 2024 | 78.99 | 79.00 | 76.73 | 77.37 | 2,934,142 | -1.92(-2.42%) |
Sep 19, 2024 | 78.88 | 80.28 | 78.60 | 79.29 | 3,083,616 | +2.44(+3.18%) |
Sep 18, 2024 | 75.82 | 77.20 | 73.84 | 76.85 | 3,632,616 | +1.12(+1.48%) |
Sep 17, 2024 | 78.33 | 78.64 | 75.66 | 75.73 | 2,853,608 | -2.17(-2.79%) |
Sep 16, 2024 | 79.86 | 80.45 | 77.84 | 77.90 | 1,670,787 | -0.97(-1.23%) |
Sep 13, 2024 | 77.68 | 79.19 | 77.61 | 78.87 | 1,373,648 | +0.90(+1.15%) |
Sep 12, 2024 | 79.40 | 79.76 | 76.94 | 77.97 | 1,904,566 | -1.64(-2.06%) |
Sep 11, 2024 | 78.76 | 79.75 | 77.00 | 79.61 | 2,163,867 | +0.41(+0.52%) |
Sep 10, 2024 | 79.77 | 79.85 | 77.58 | 79.20 | 1,904,872 | -0.33(-0.41%) |
Sep 09, 2024 | 77.66 | 80.00 | 76.92 | 79.53 | 1,752,059 | +2.08(+2.69%) |
Sep 06, 2024 | 77.77 | 79.17 | 77.11 | 77.45 | 1,880,857 | +0.09(+0.12%) |
Sep 05, 2024 | 77.67 | 77.77 | 76.17 | 77.36 | 1,232,219 | +0.16(+0.21%) |
Sep 04, 2024 | 76.01 | 77.33 | 76.01 | 77.20 | 1,759,759 | +1.27(+1.67%) |
Sep 03, 2024 | 76.82 | 77.52 | 75.33 | 75.93 | 3,116,848 | -1.37(-1.77%) |
Aug 30, 2024 | 77.68 | 78.02 | 76.50 | 77.30 | 1,596,227 | +0.19(+0.25%) |
Aug 29, 2024 | 76.89 | 78.07 | 76.41 | 77.11 | 1,652,452 | +0.58(+0.76%) |
Aug 28, 2024 | 77.25 | 77.26 | 75.90 | 76.53 | 1,530,485 | -0.64(-0.84%) |
Aug 27, 2024 | 77.52 | 77.75 | 76.49 | 77.17 | 1,201,320 | -0.68(-0.87%) |
Aug 26, 2024 | 77.45 | 78.59 | 77.45 | 77.85 | 1,546,083 | +0.86(+1.12%) |
Aug 23, 2024 | 75.86 | 78.39 | 75.86 | 76.99 | 1,621,698 | +1.44(+1.91%) |
Aug 22, 2024 | 75.94 | 76.18 | 75.02 | 75.55 | 1,147,104 | -0.04(-0.05%) |
Aug 21, 2024 | 75.16 | 75.64 | 74.84 | 75.59 | 1,356,565 | +0.75(+1.00%) |
Aug 20, 2024 | 75.23 | 75.47 | 74.38 | 74.84 | 1,834,308 | -0.07(-0.09%) |
Aug 19, 2024 | 74.04 | 74.92 | 74.01 | 74.91 | 1,474,234 | +0.87(+1.18%) |
Aug 16, 2024 | 74.55 | 74.73 | 73.38 | 74.04 | 1,958,187 | -0.51(-0.68%) |
Aug 15, 2024 | 73.98 | 74.77 | 73.46 | 74.55 | 1,595,368 | +1.01(+1.37%) |
Aug 14, 2024 | 73.10 | 74.03 | 72.75 | 73.54 | 1,764,030 | +0.37(+0.51%) |
Aug 13, 2024 | 72.14 | 73.64 | 71.79 | 73.17 | 2,491,253 | +1.14(+1.58%) |
Aug 12, 2024 | 73.82 | 73.82 | 71.69 | 72.03 | 1,822,573 | -1.85(-2.50%) |
Aug 09, 2024 | 73.69 | 74.19 | 72.92 | 73.88 | 1,417,289 | -0.07(-0.09%) |
Aug 08, 2024 | 74.05 | 74.97 | 73.44 | 73.95 | 2,146,170 | +0.01(+0.01%) |
Aug 07, 2024 | 73.91 | 76.22 | 73.81 | 73.94 | 2,117,974 | +0.38(+0.52%) |
Aug 06, 2024 | 72.38 | 74.87 | 72.32 | 73.56 | 2,834,205 | +0.86(+1.18%) |
Aug 05, 2024 | 77.33 | 77.34 | 72.56 | 72.70 | 3,682,498 | -2.57(-3.41%) |
Aug 02, 2024 | 77.05 | 77.91 | 74.75 | 75.27 | 2,991,277 | -1.87(-2.42%) |
Aug 01, 2024 | 78.11 | 78.35 | 76.11 | 77.14 | 2,005,833 | -0.88(-1.13%) |
Jul 31, 2024 | 78.64 | 80.04 | 77.78 | 78.02 | 2,240,635 | -0.46(-0.59%) |
Jul 30, 2024 | 79.16 | 79.36 | 77.74 | 78.48 | 1,759,646 | -0.31(-0.39%) |
Jul 29, 2024 | 79.13 | 79.90 | 78.03 | 78.79 | 1,632,151 | +0.28(+0.36%) |
Jul 26, 2024 | 78.63 | 79.34 | 77.78 | 78.51 | 2,360,609 | +0.67(+0.86%) |
Jul 25, 2024 | 75.87 | 78.91 | 75.00 | 77.84 | 3,764,610 | +1.49(+1.95%) |
Jul 24, 2024 | 75.36 | 81.63 | 73.03 | 76.35 | 8,515,727 | +1.51(+2.02%) |
Jul 23, 2024 | 76.29 | 76.77 | 74.57 | 74.84 | 3,549,592 | -0.67(-0.89%) |
Jul 22, 2024 | 74.13 | 75.60 | 73.85 | 75.51 | 2,905,614 | +1.11(+1.49%) |
Jul 19, 2024 | 75.22 | 75.58 | 73.65 | 74.40 | 1,862,652 | -0.87(-1.16%) |
Jul 18, 2024 | 75.62 | 76.67 | 74.85 | 75.27 | 1,857,979 | -0.65(-0.86%) |
Jul 17, 2024 | 76.53 | 77.18 | 75.66 | 75.92 | 2,622,617 | -1.05(-1.36%) |
Jul 16, 2024 | 76.09 | 76.97 | 75.54 | 76.97 | 1,677,755 | +0.96(+1.26%) |
Jul 15, 2024 | 75.42 | 76.75 | 74.86 | 76.01 | 2,381,871 | +0.22(+0.29%) |
Jul 12, 2024 | 75.49 | 76.68 | 74.67 | 75.79 | 2,584,254 | +0.59(+0.78%) |
Jul 11, 2024 | 73.49 | 75.67 | 72.97 | 75.20 | 3,488,601 | +3.36(+4.68%) |
Jul 10, 2024 | 71.99 | 71.99 | 70.86 | 71.84 | 3,584,277 | +0.25(+0.35%) |
Jul 09, 2024 | 72.63 | 73.00 | 71.56 | 71.59 | 2,844,075 | -1.04(-1.43%) |
Jul 08, 2024 | 73.17 | 73.92 | 72.50 | 72.63 | 1,850,689 | -0.52(-0.71%) |
Jul 05, 2024 | 73.83 | 73.91 | 72.78 | 73.15 | 1,428,099 | -0.68(-0.92%) |
Jul 03, 2024 | 74.15 | 74.44 | 73.51 | 73.83 | 1,053,482 | -0.39(-0.53%) |
Jul 02, 2024 | 74.50 | 74.88 | 73.66 | 74.22 | 1,696,252 | +0.34(+0.46%) |