Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 74.16 | 74.68 | 73.50 | 74.29 | 4,654,409 | +0.00(+0.00%) |
Sep 19, 2024 | 73.78 | 74.36 | 73.25 | 74.29 | 3,060,612 | +1.39(+1.91%) |
Sep 18, 2024 | 72.65 | 73.63 | 72.31 | 72.90 | 2,330,895 | +0.20(+0.28%) |
Sep 17, 2024 | 73.23 | 73.55 | 72.03 | 72.70 | 2,578,481 | -0.60(-0.82%) |
Sep 16, 2024 | 73.29 | 73.69 | 73.03 | 73.30 | 2,260,773 | +0.30(+0.41%) |
Sep 13, 2024 | 72.42 | 73.04 | 72.23 | 73.00 | 1,900,483 | +0.43(+0.59%) |
Sep 12, 2024 | 72.25 | 72.68 | 71.74 | 72.57 | 2,852,589 | +0.49(+0.68%) |
Sep 11, 2024 | 71.46 | 72.19 | 70.12 | 72.08 | 2,115,782 | +0.33(+0.46%) |
Sep 10, 2024 | 71.74 | 72.21 | 71.11 | 71.75 | 2,672,148 | +0.10(+0.14%) |
Sep 09, 2024 | 72.31 | 72.54 | 71.43 | 71.65 | 2,977,376 | -0.30(-0.42%) |
Sep 06, 2024 | 73.27 | 73.65 | 71.24 | 71.95 | 3,970,653 | -1.45(-1.98%) |
Sep 05, 2024 | 73.50 | 73.74 | 72.66 | 73.40 | 2,167,533 | -0.08(-0.11%) |
Sep 04, 2024 | 73.14 | 74.17 | 72.91 | 73.48 | 3,295,819 | +2.09(+2.93%) |
Sep 03, 2024 | 71.66 | 71.91 | 71.03 | 71.39 | 2,266,867 | -0.69(-0.96%) |
Aug 30, 2024 | 71.52 | 72.14 | 71.14 | 72.08 | 3,073,750 | +0.89(+1.25%) |
Aug 29, 2024 | 71.21 | 71.75 | 70.97 | 71.19 | 1,775,551 | +0.24(+0.34%) |
Aug 28, 2024 | 70.99 | 71.33 | 70.72 | 70.95 | 1,458,038 | -0.10(-0.14%) |
Aug 27, 2024 | 70.53 | 71.16 | 70.48 | 71.05 | 1,515,980 | +0.46(+0.65%) |
Aug 26, 2024 | 70.57 | 70.80 | 70.25 | 70.59 | 1,301,344 | +0.24(+0.34%) |
Aug 23, 2024 | 70.84 | 70.98 | 69.71 | 70.35 | 1,343,177 | -0.28(-0.40%) |
Aug 22, 2024 | 70.07 | 70.64 | 70.07 | 70.63 | 1,750,022 | +0.39(+0.56%) |
Aug 21, 2024 | 69.99 | 70.48 | 69.91 | 70.24 | 1,530,570 | +0.15(+0.21%) |
Aug 20, 2024 | 70.07 | 70.19 | 69.60 | 70.09 | 2,020,749 | +0.12(+0.17%) |
Aug 19, 2024 | 69.63 | 70.08 | 69.63 | 69.97 | 1,848,778 | +0.14(+0.20%) |
Aug 16, 2024 | 69.78 | 69.84 | 69.28 | 69.83 | 1,802,876 | +0.05(+0.07%) |
Aug 15, 2024 | 69.63 | 69.97 | 69.10 | 69.78 | 2,533,772 | +0.48(+0.69%) |
Aug 14, 2024 | 69.00 | 69.50 | 68.83 | 69.30 | 2,103,286 | +0.38(+0.55%) |
Aug 13, 2024 | 68.30 | 68.97 | 67.96 | 68.92 | 2,004,918 | +0.94(+1.38%) |
Aug 12, 2024 | 68.09 | 68.41 | 67.61 | 67.98 | 1,661,923 | -0.11(-0.16%) |
Aug 09, 2024 | 68.05 | 68.17 | 67.45 | 68.09 | 1,651,760 | +0.05(+0.07%) |
Aug 08, 2024 | 67.03 | 68.09 | 66.76 | 68.04 | 3,027,660 | +1.24(+1.86%) |
Aug 07, 2024 | 66.61 | 67.60 | 66.45 | 66.80 | 2,834,850 | +0.61(+0.92%) |
Aug 06, 2024 | 65.29 | 66.93 | 64.97 | 66.19 | 3,715,641 | +1.79(+2.78%) |
Aug 05, 2024 | 65.73 | 66.29 | 64.33 | 64.40 | 3,940,515 | -2.46(-3.68%) |
Aug 02, 2024 | 66.63 | 67.32 | 66.24 | 66.86 | 3,773,059 | -0.46(-0.68%) |
Aug 01, 2024 | 67.83 | 68.53 | 67.02 | 67.32 | 3,931,288 | -0.36(-0.53%) |
Jul 31, 2024 | 69.13 | 69.45 | 67.64 | 67.68 | 6,388,970 | -1.47(-2.13%) |
Jul 30, 2024 | 68.33 | 70.01 | 68.26 | 69.15 | 14,985,795 | +1.23(+1.81%) |
Jul 29, 2024 | 66.95 | 68.40 | 66.80 | 67.92 | 16,151,420 | +0.96(+1.43%) |
Jul 26, 2024 | 67.60 | 67.66 | 66.26 | 66.96 | 3,629,869 | -0.30(-0.45%) |
Jul 25, 2024 | 65.00 | 67.77 | 64.72 | 67.26 | 7,139,618 | +4.53(+7.22%) |
Jul 24, 2024 | 63.36 | 63.39 | 62.43 | 62.73 | 2,989,444 | -0.40(-0.63%) |
Jul 23, 2024 | 63.38 | 63.45 | 62.84 | 63.13 | 2,275,152 | +0.10(+0.16%) |
Jul 22, 2024 | 63.10 | 63.25 | 62.56 | 63.03 | 1,833,196 | +0.52(+0.83%) |
Jul 19, 2024 | 62.98 | 63.02 | 62.21 | 62.51 | 1,506,220 | +0.03(+0.05%) |
Jul 18, 2024 | 63.44 | 63.51 | 62.41 | 62.48 | 1,895,188 | -1.01(-1.59%) |
Jul 17, 2024 | 62.95 | 63.60 | 62.87 | 63.49 | 2,728,921 | +0.19(+0.30%) |
Jul 16, 2024 | 63.20 | 63.61 | 63.14 | 63.30 | 1,829,400 | +0.30(+0.48%) |
Jul 15, 2024 | 62.80 | 63.20 | 62.60 | 63.00 | 2,339,747 | +0.30(+0.48%) |
Jul 12, 2024 | 62.41 | 63.12 | 62.14 | 62.70 | 2,121,929 | +0.50(+0.80%) |
Jul 11, 2024 | 62.21 | 62.71 | 62.00 | 62.20 | 2,503,024 | +0.57(+0.92%) |
Jul 10, 2024 | 61.00 | 61.66 | 60.77 | 61.63 | 1,631,843 | +0.82(+1.35%) |
Jul 09, 2024 | 60.70 | 61.02 | 60.46 | 60.81 | 1,502,687 | +0.37(+0.61%) |
Jul 08, 2024 | 60.40 | 60.86 | 60.27 | 60.44 | 1,097,729 | +0.06(+0.10%) |
Jul 05, 2024 | 60.12 | 60.45 | 59.95 | 60.38 | 825,797 | +0.24(+0.40%) |
Jul 03, 2024 | 60.15 | 60.60 | 60.08 | 60.14 | 1,162,077 | +0.18(+0.30%) |
Jul 02, 2024 | 59.69 | 60.34 | 59.56 | 59.96 | 1,842,118 | +0.48(+0.81%) |