Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.82 | 75.36 | 74.24 | 74.30 | 28,031 | +0.05(+0.07%) |
Sep 25, 2024 | 74.56 | 74.58 | 74.20 | 74.25 | 32,334 | -0.61(-0.81%) |
Sep 24, 2024 | 75.00 | 75.01 | 74.40 | 74.86 | 57,964 | +0.23(+0.31%) |
Sep 23, 2024 | 74.61 | 75.28 | 73.67 | 74.63 | 64,190 | +0.38(+0.51%) |
Sep 20, 2024 | 76.00 | 76.51 | 74.25 | 74.25 | 284,799 | -2.17(-2.84%) |
Sep 19, 2024 | 76.74 | 76.99 | 75.23 | 76.42 | 49,926 | +0.70(+0.92%) |
Sep 18, 2024 | 75.65 | 77.00 | 74.94 | 75.72 | 53,780 | +0.33(+0.44%) |
Sep 17, 2024 | 76.33 | 76.33 | 74.86 | 75.39 | 33,525 | -0.78(-1.02%) |
Sep 16, 2024 | 77.15 | 77.15 | 75.37 | 76.17 | 29,878 | -0.52(-0.68%) |
Sep 13, 2024 | 75.87 | 76.78 | 75.87 | 76.69 | 16,349 | +1.29(+1.71%) |
Sep 12, 2024 | 73.83 | 75.43 | 73.83 | 75.40 | 20,054 | +1.35(+1.82%) |
Sep 11, 2024 | 73.80 | 74.22 | 72.50 | 74.05 | 23,876 | -0.21(-0.28%) |
Sep 10, 2024 | 74.35 | 74.87 | 73.17 | 74.26 | 24,742 | +0.30(+0.41%) |
Sep 09, 2024 | 73.54 | 74.11 | 73.42 | 73.96 | 26,216 | +0.00(+0.00%) |
Sep 06, 2024 | 75.14 | 75.14 | 73.59 | 73.96 | 22,491 | -0.60(-0.80%) |
Sep 05, 2024 | 75.01 | 75.10 | 74.12 | 74.56 | 21,629 | -0.74(-0.98%) |
Sep 04, 2024 | 76.65 | 76.65 | 74.86 | 75.30 | 20,598 | -1.37(-1.79%) |
Sep 03, 2024 | 77.66 | 77.89 | 75.79 | 76.67 | 49,014 | -1.62(-2.07%) |
Aug 30, 2024 | 77.25 | 78.31 | 76.60 | 78.29 | 37,729 | +1.21(+1.57%) |
Aug 29, 2024 | 76.50 | 77.70 | 76.11 | 77.08 | 19,404 | +0.86(+1.13%) |
Aug 28, 2024 | 75.47 | 76.22 | 75.46 | 76.22 | 25,163 | +0.86(+1.14%) |
Aug 27, 2024 | 74.98 | 75.62 | 74.85 | 75.36 | 23,036 | +0.49(+0.65%) |
Aug 26, 2024 | 74.67 | 75.50 | 74.55 | 74.87 | 24,241 | +0.52(+0.70%) |
Aug 23, 2024 | 73.72 | 75.49 | 73.55 | 74.35 | 28,498 | +0.61(+0.83%) |
Aug 22, 2024 | 74.25 | 74.95 | 73.45 | 73.74 | 21,544 | -0.38(-0.51%) |
Aug 21, 2024 | 74.00 | 74.18 | 72.79 | 74.12 | 31,219 | +0.91(+1.24%) |
Aug 20, 2024 | 73.39 | 73.39 | 72.71 | 73.21 | 21,444 | -0.29(-0.39%) |
Aug 19, 2024 | 72.95 | 73.99 | 72.87 | 73.50 | 25,150 | +0.29(+0.40%) |
Aug 16, 2024 | 72.87 | 73.58 | 72.40 | 73.21 | 37,035 | +0.34(+0.47%) |
Aug 15, 2024 | 72.92 | 73.56 | 72.15 | 72.87 | 28,939 | +1.01(+1.41%) |
Aug 14, 2024 | 71.84 | 72.52 | 71.62 | 71.86 | 20,847 | -0.57(-0.79%) |
Aug 13, 2024 | 71.23 | 72.69 | 70.45 | 72.43 | 27,191 | +1.32(+1.86%) |
Aug 12, 2024 | 73.05 | 73.22 | 70.88 | 71.11 | 25,325 | -1.74(-2.39%) |
Aug 09, 2024 | 73.11 | 73.68 | 72.32 | 72.85 | 27,295 | -0.16(-0.22%) |
Aug 08, 2024 | 72.69 | 73.42 | 72.41 | 73.01 | 23,978 | +0.56(+0.77%) |
Aug 07, 2024 | 73.28 | 73.28 | 72.18 | 72.45 | 16,818 | -0.43(-0.59%) |
Aug 06, 2024 | 72.72 | 73.49 | 72.33 | 72.88 | 25,459 | +0.05(+0.07%) |
Aug 05, 2024 | 72.97 | 73.29 | 71.83 | 72.83 | 32,059 | -1.58(-2.12%) |
Aug 02, 2024 | 74.41 | 75.54 | 74.01 | 74.41 | 31,100 | -1.05(-1.39%) |
Aug 01, 2024 | 76.00 | 76.00 | 74.64 | 75.46 | 24,159 | -1.01(-1.32%) |
Jul 31, 2024 | 76.92 | 78.24 | 76.04 | 76.47 | 32,334 | -0.75(-0.97%) |
Jul 30, 2024 | 77.08 | 77.77 | 76.80 | 77.22 | 18,560 | +0.05(+0.06%) |
Jul 29, 2024 | 78.00 | 78.00 | 76.43 | 77.17 | 24,494 | -0.74(-0.95%) |
Jul 26, 2024 | 79.26 | 79.26 | 77.13 | 77.91 | 34,171 | -0.19(-0.24%) |
Jul 25, 2024 | 77.37 | 79.09 | 77.37 | 78.10 | 31,643 | +1.03(+1.34%) |
Jul 24, 2024 | 78.06 | 79.00 | 76.87 | 77.07 | 42,182 | -1.36(-1.73%) |
Jul 23, 2024 | 76.47 | 78.73 | 76.40 | 78.43 | 29,973 | +1.78(+2.32%) |
Jul 22, 2024 | 74.78 | 76.80 | 74.59 | 76.65 | 29,393 | +1.56(+2.08%) |
Jul 19, 2024 | 76.51 | 77.21 | 74.66 | 75.09 | 33,760 | -1.25(-1.64%) |
Jul 18, 2024 | 77.26 | 78.77 | 76.23 | 76.34 | 35,221 | -1.34(-1.73%) |
Jul 17, 2024 | 76.91 | 78.93 | 76.91 | 77.68 | 53,411 | +0.08(+0.10%) |
Jul 16, 2024 | 75.06 | 77.75 | 75.06 | 77.60 | 32,605 | +3.06(+4.11%) |
Jul 15, 2024 | 74.95 | 75.86 | 74.45 | 74.54 | 33,814 | +0.23(+0.31%) |
Jul 12, 2024 | 74.49 | 74.85 | 73.81 | 74.31 | 27,456 | +0.51(+0.69%) |
Jul 11, 2024 | 73.02 | 74.24 | 73.02 | 73.80 | 33,625 | +1.81(+2.51%) |
Jul 10, 2024 | 71.73 | 72.28 | 71.55 | 71.99 | 22,013 | +0.54(+0.76%) |
Jul 09, 2024 | 70.81 | 72.03 | 70.81 | 71.45 | 36,377 | +0.64(+0.90%) |
Jul 08, 2024 | 70.67 | 71.51 | 70.22 | 70.81 | 36,511 | +0.41(+0.58%) |
Jul 05, 2024 | 70.93 | 70.93 | 69.58 | 70.40 | 36,654 | -0.92(-1.29%) |
Jul 03, 2024 | 72.11 | 72.11 | 71.24 | 71.32 | 15,744 | -0.63(-0.88%) |
Jul 02, 2024 | 71.13 | 72.32 | 70.62 | 71.95 | 38,609 | +0.51(+0.71%) |