Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 68.51 | 68.51 | 67.84 | 68.08 | 66,421 | -0.21(-0.31%) |
Sep 26, 2024 | 68.82 | 69.01 | 67.91 | 68.29 | 63,581 | +0.24(+0.35%) |
Sep 25, 2024 | 68.50 | 68.60 | 67.89 | 68.05 | 37,392 | -0.51(-0.74%) |
Sep 24, 2024 | 68.83 | 68.95 | 68.00 | 68.56 | 55,316 | +0.00(+0.00%) |
Sep 23, 2024 | 68.31 | 68.65 | 68.05 | 68.56 | 192,042 | +0.56(+0.82%) |
Sep 20, 2024 | 67.10 | 68.10 | 67.09 | 68.00 | 33,190 | +0.86(+1.28%) |
Sep 19, 2024 | 67.30 | 67.64 | 66.79 | 67.14 | 60,472 | +1.15(+1.74%) |
Sep 18, 2024 | 66.55 | 66.82 | 65.79 | 65.99 | 62,820 | -0.57(-0.86%) |
Sep 17, 2024 | 66.96 | 67.00 | 66.31 | 66.56 | 50,620 | -0.15(-0.22%) |
Sep 16, 2024 | 66.09 | 66.78 | 66.08 | 66.71 | 43,407 | +0.43(+0.65%) |
Sep 13, 2024 | 65.66 | 66.43 | 65.66 | 66.28 | 51,314 | +0.76(+1.16%) |
Sep 12, 2024 | 64.80 | 65.71 | 64.73 | 65.52 | 59,753 | +0.86(+1.33%) |
Sep 11, 2024 | 63.75 | 64.76 | 62.80 | 64.66 | 67,248 | +0.76(+1.19%) |
Sep 10, 2024 | 63.66 | 63.96 | 63.09 | 63.90 | 43,500 | +0.45(+0.71%) |
Sep 09, 2024 | 63.55 | 63.92 | 63.21 | 63.45 | 51,187 | +0.39(+0.62%) |
Sep 06, 2024 | 64.37 | 64.79 | 62.97 | 63.06 | 82,274 | -1.81(-2.79%) |
Sep 05, 2024 | 64.82 | 65.19 | 64.50 | 64.87 | 45,581 | -0.47(-0.72%) |
Sep 04, 2024 | 64.83 | 65.75 | 64.48 | 65.34 | 65,861 | -0.72(-1.09%) |
Sep 03, 2024 | 67.23 | 67.60 | 65.84 | 66.06 | 72,406 | -1.52(-2.25%) |
Aug 30, 2024 | 67.64 | 67.89 | 66.95 | 67.58 | 32,649 | +0.48(+0.72%) |
Aug 29, 2024 | 66.79 | 68.12 | 66.79 | 67.10 | 66,105 | +0.20(+0.30%) |
Aug 28, 2024 | 67.32 | 67.75 | 66.38 | 66.90 | 106,045 | -0.51(-0.76%) |
Aug 27, 2024 | 67.11 | 67.56 | 66.82 | 67.41 | 55,049 | +0.21(+0.31%) |
Aug 26, 2024 | 67.68 | 68.03 | 67.16 | 67.20 | 68,897 | -0.52(-0.77%) |
Aug 23, 2024 | 67.48 | 67.80 | 67.03 | 67.72 | 906,036 | +0.83(+1.24%) |
Aug 22, 2024 | 67.95 | 68.10 | 66.86 | 66.89 | 65,596 | -0.69(-1.02%) |
Aug 21, 2024 | 67.45 | 67.60 | 67.08 | 67.58 | 68,068 | +0.26(+0.39%) |
Aug 20, 2024 | 67.17 | 67.66 | 67.17 | 67.32 | 93,900 | +0.28(+0.42%) |
Aug 19, 2024 | 66.20 | 67.09 | 66.20 | 67.04 | 60,790 | +0.76(+1.15%) |
Aug 16, 2024 | 65.73 | 66.42 | 65.70 | 66.28 | 53,090 | +0.29(+0.44%) |
Aug 15, 2024 | 65.57 | 66.31 | 65.57 | 65.99 | 61,102 | +1.10(+1.70%) |
Aug 14, 2024 | 64.38 | 65.11 | 64.35 | 64.89 | 48,291 | +0.67(+1.04%) |
Aug 13, 2024 | 63.50 | 64.25 | 63.23 | 64.22 | 120,807 | +1.35(+2.15%) |
Aug 12, 2024 | 63.24 | 63.40 | 62.74 | 62.87 | 50,365 | -0.36(-0.57%) |
Aug 09, 2024 | 62.44 | 63.46 | 62.44 | 63.23 | 48,449 | +0.84(+1.35%) |
Aug 08, 2024 | 61.38 | 62.66 | 61.03 | 62.39 | 108,868 | +1.62(+2.67%) |
Aug 07, 2024 | 61.86 | 62.61 | 60.73 | 60.77 | 54,525 | +0.53(+0.88%) |
Aug 06, 2024 | 60.34 | 61.08 | 60.00 | 60.24 | 61,176 | +0.28(+0.47%) |
Aug 05, 2024 | 58.34 | 60.72 | 58.33 | 59.96 | 170,682 | -1.36(-2.22%) |
Aug 02, 2024 | 61.04 | 61.39 | 60.36 | 61.32 | 130,743 | -0.85(-1.37%) |
Aug 01, 2024 | 63.90 | 63.96 | 61.75 | 62.17 | 102,193 | -2.15(-3.34%) |
Jul 31, 2024 | 64.02 | 64.71 | 63.92 | 64.32 | 63,069 | +1.06(+1.68%) |
Jul 30, 2024 | 64.00 | 64.24 | 62.62 | 63.26 | 40,317 | +0.07(+0.11%) |
Jul 29, 2024 | 63.54 | 63.84 | 63.18 | 63.19 | 44,437 | -0.13(-0.21%) |
Jul 26, 2024 | 63.65 | 63.65 | 62.63 | 63.32 | 59,267 | +0.37(+0.59%) |
Jul 25, 2024 | 62.73 | 64.12 | 62.46 | 62.95 | 59,707 | +0.45(+0.72%) |
Jul 24, 2024 | 63.82 | 64.14 | 62.45 | 62.50 | 113,076 | -1.86(-2.89%) |
Jul 23, 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 79,882 | +0.64(+1.00%) |
Jul 22, 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 129,909 | +0.07(+0.11%) |
Jul 19, 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 67,584 | -0.59(-0.92%) |
Jul 18, 2024 | 65.20 | 65.20 | 63.70 | 64.24 | 113,363 | -0.89(-1.37%) |
Jul 17, 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 141,130 | -1.34(-2.02%) |
Jul 16, 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 81,960 | +0.44(+0.67%) |
Jul 15, 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 112,842 | +0.62(+0.95%) |
Jul 12, 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 87,956 | +0.55(+0.85%) |
Jul 11, 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 71,628 | +0.15(+0.23%) |
Jul 10, 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 89,448 | +0.06(+0.09%) |
Jul 09, 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 183,385 | -0.63(-0.97%) |
Jul 08, 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 77,154 | -0.32(-0.49%) |
Jul 05, 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 70,728 | +0.13(+0.20%) |
Jul 03, 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 90,228 | +0.34(+0.52%) |
Jul 02, 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 148,586 | +0.31(+0.48%) |