Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 67.80 | 67.88 | 67.74 | 67.79 | 7,976 | +0.34(+0.50%) |
Sep 20, 2024 | 67.40 | 67.52 | 67.30 | 67.45 | 4,262 | -0.08(-0.12%) |
Sep 19, 2024 | 67.43 | 67.61 | 67.26 | 67.53 | 5,718 | +0.67(+1.00%) |
Sep 18, 2024 | 67.21 | 67.50 | 66.79 | 66.86 | 5,596 | -0.06(-0.09%) |
Sep 17, 2024 | 66.76 | 66.98 | 66.76 | 66.92 | 1,812 | +0.07(+0.11%) |
Sep 16, 2024 | 66.71 | 66.85 | 66.70 | 66.85 | 7,325 | +0.46(+0.69%) |
Sep 13, 2024 | 66.54 | 66.54 | 66.39 | 66.39 | 3,439 | -0.16(-0.25%) |
Sep 12, 2024 | 66.11 | 66.55 | 66.10 | 66.55 | 2,140 | +0.47(+0.71%) |
Sep 11, 2024 | 65.71 | 66.09 | 65.59 | 66.08 | 2,582 | +0.16(+0.24%) |
Sep 10, 2024 | 65.93 | 65.93 | 65.92 | 65.92 | 925 | -0.00(-0.00%) |
Sep 09, 2024 | 65.90 | 66.01 | 65.88 | 65.93 | 5,232 | -0.14(-0.21%) |
Sep 06, 2024 | 66.52 | 66.52 | 66.02 | 66.07 | 3,231 | -0.61(-0.91%) |
Sep 05, 2024 | 66.65 | 66.70 | 66.54 | 66.68 | 4,821 | +0.14(+0.21%) |
Sep 04, 2024 | 66.55 | 66.66 | 66.52 | 66.53 | 1,845 | +0.11(+0.17%) |
Sep 03, 2024 | 66.73 | 66.85 | 66.41 | 66.42 | 7,630 | -0.68(-1.01%) |
Aug 30, 2024 | 67.16 | 67.23 | 66.98 | 67.10 | 4,167 | -0.27(-0.39%) |
Aug 29, 2024 | 67.35 | 67.49 | 67.32 | 67.37 | 2,592 | +0.15(+0.23%) |
Aug 28, 2024 | 67.29 | 67.29 | 67.05 | 67.21 | 15,848 | -0.06(-0.09%) |
Aug 27, 2024 | 67.08 | 67.28 | 67.08 | 67.27 | 4,050 | +0.20(+0.30%) |
Aug 26, 2024 | 67.12 | 67.16 | 67.07 | 67.07 | 5,688 | -0.27(-0.40%) |
Aug 23, 2024 | 66.61 | 67.34 | 66.60 | 67.34 | 15,520 | +0.97(+1.46%) |
Aug 22, 2024 | 66.54 | 66.54 | 66.32 | 66.37 | 19,684 | -0.41(-0.61%) |
Aug 21, 2024 | 66.76 | 66.88 | 66.73 | 66.78 | 4,657 | -0.04(-0.06%) |
Aug 20, 2024 | 66.72 | 66.82 | 66.72 | 66.82 | 3,391 | +0.15(+0.23%) |
Aug 19, 2024 | 66.28 | 66.67 | 66.28 | 66.67 | 4,998 | +0.61(+0.92%) |
Aug 16, 2024 | 65.70 | 66.06 | 65.70 | 66.06 | 2,827 | +0.61(+0.94%) |
Aug 15, 2024 | 65.49 | 65.68 | 65.45 | 65.45 | 7,079 | +0.10(+0.15%) |
Aug 14, 2024 | 65.55 | 65.57 | 65.35 | 65.35 | 1,606 | -0.36(-0.54%) |
Aug 13, 2024 | 65.49 | 65.72 | 65.38 | 65.71 | 12,853 | +0.51(+0.77%) |
Aug 12, 2024 | 65.36 | 65.37 | 65.18 | 65.20 | 4,388 | +0.12(+0.19%) |
Aug 09, 2024 | 65.12 | 65.16 | 65.07 | 65.08 | 10,286 | -0.11(-0.18%) |
Aug 08, 2024 | 64.94 | 65.23 | 64.85 | 65.19 | 4,752 | +0.67(+1.04%) |
Aug 07, 2024 | 64.83 | 64.83 | 64.52 | 64.52 | 2,945 | -0.05(-0.07%) |
Aug 06, 2024 | 64.28 | 64.74 | 64.20 | 64.57 | 25,338 | +0.31(+0.48%) |
Aug 05, 2024 | 64.08 | 64.33 | 63.99 | 64.27 | 18,865 | -0.26(-0.40%) |
Aug 02, 2024 | 64.64 | 64.68 | 64.43 | 64.53 | 19,539 | +0.17(+0.26%) |
Aug 01, 2024 | 64.74 | 64.88 | 64.21 | 64.36 | 9,872 | -0.34(-0.52%) |
Jul 31, 2024 | 64.56 | 64.84 | 64.52 | 64.69 | 64,039 | +0.00(+0.00%) |
Jul 30, 2024 | 64.67 | 64.73 | 64.63 | 64.69 | 169,292 | -0.12(-0.19%) |
Jul 29, 2024 | 64.67 | 64.84 | 64.59 | 64.82 | 36,354 | -0.03(-0.05%) |
Jul 26, 2024 | 64.92 | 64.99 | 64.83 | 64.85 | 44,468 | +0.09(+0.14%) |
Jul 25, 2024 | 64.72 | 64.86 | 64.63 | 64.75 | 31,222 | -0.37(-0.56%) |
Jul 24, 2024 | 65.30 | 65.44 | 65.11 | 65.12 | 35,925 | -0.36(-0.55%) |
Jul 23, 2024 | 65.56 | 65.56 | 65.46 | 65.48 | 102,818 | -0.26(-0.40%) |
Jul 22, 2024 | 65.75 | 65.77 | 65.63 | 65.75 | 56,185 | -0.40(-0.60%) |
Jul 19, 2024 | 66.19 | 66.26 | 66.14 | 66.14 | 52,724 | -0.17(-0.26%) |
Jul 18, 2024 | 66.63 | 66.68 | 66.31 | 66.31 | 35,141 | -0.26(-0.39%) |
Jul 17, 2024 | 66.64 | 66.69 | 66.53 | 66.57 | 44,790 | -0.08(-0.11%) |
Jul 16, 2024 | 66.47 | 66.65 | 66.47 | 66.65 | 53,382 | -0.21(-0.31%) |
Jul 15, 2024 | 67.13 | 67.13 | 66.86 | 66.86 | 7,322 | -0.24(-0.36%) |
Jul 12, 2024 | 66.99 | 67.15 | 66.99 | 67.10 | 2,720 | +0.29(+0.43%) |
Jul 11, 2024 | 67.09 | 67.14 | 66.81 | 66.81 | 5,374 | +0.09(+0.13%) |
Jul 10, 2024 | 66.72 | 66.73 | 66.63 | 66.73 | 9,614 | +0.06(+0.10%) |
Jul 09, 2024 | 66.66 | 66.66 | 66.49 | 66.66 | 5,599 | +0.07(+0.10%) |
Jul 08, 2024 | 66.69 | 66.73 | 66.58 | 66.59 | 21,411 | -0.17(-0.25%) |
Jul 05, 2024 | 66.71 | 66.77 | 66.67 | 66.76 | 2,395 | +0.39(+0.59%) |
Jul 03, 2024 | 66.15 | 66.51 | 66.15 | 66.37 | 9,827 | +0.43(+0.66%) |
Jul 02, 2024 | 65.89 | 65.93 | 65.89 | 65.93 | 522 | +0.16(+0.24%) |