Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 69.34 | 69.77 | 68.88 | 68.97 | 31,396 | -0.40(-0.58%) |
Sep 26, 2024 | 69.06 | 69.43 | 69.00 | 69.37 | 19,559 | +1.82(+2.69%) |
Sep 25, 2024 | 68.18 | 68.18 | 67.52 | 67.55 | 21,225 | -0.95(-1.39%) |
Sep 24, 2024 | 68.41 | 68.55 | 68.31 | 68.50 | 18,040 | +0.13(+0.20%) |
Sep 23, 2024 | 68.22 | 68.41 | 68.14 | 68.37 | 20,189 | +0.42(+0.61%) |
Sep 20, 2024 | 68.24 | 68.24 | 67.81 | 67.95 | 17,634 | -0.82(-1.19%) |
Sep 19, 2024 | 68.52 | 68.82 | 68.32 | 68.77 | 17,562 | +1.20(+1.78%) |
Sep 18, 2024 | 67.78 | 68.35 | 67.40 | 67.57 | 16,995 | +0.03(+0.04%) |
Sep 17, 2024 | 67.77 | 67.87 | 67.33 | 67.54 | 20,499 | -0.31(-0.45%) |
Sep 16, 2024 | 67.46 | 67.85 | 67.43 | 67.85 | 17,694 | +0.49(+0.73%) |
Sep 13, 2024 | 67.30 | 67.48 | 67.18 | 67.35 | 35,124 | +0.39(+0.59%) |
Sep 12, 2024 | 66.41 | 66.96 | 66.29 | 66.96 | 32,391 | +0.55(+0.83%) |
Sep 11, 2024 | 66.16 | 66.42 | 65.52 | 66.41 | 14,656 | +0.04(+0.06%) |
Sep 10, 2024 | 66.35 | 66.37 | 65.91 | 66.37 | 21,065 | +0.11(+0.17%) |
Sep 09, 2024 | 66.24 | 66.52 | 66.13 | 66.26 | 21,874 | +0.39(+0.59%) |
Sep 06, 2024 | 66.92 | 66.92 | 65.79 | 65.87 | 20,524 | -1.21(-1.80%) |
Sep 05, 2024 | 67.22 | 67.27 | 66.89 | 67.08 | 16,084 | +0.16(+0.23%) |
Sep 04, 2024 | 66.71 | 67.18 | 66.71 | 66.92 | 14,278 | +0.25(+0.37%) |
Sep 03, 2024 | 67.44 | 67.48 | 66.58 | 66.67 | 23,866 | -1.31(-1.93%) |
Aug 30, 2024 | 68.15 | 68.25 | 67.83 | 67.98 | 13,103 | +0.12(+0.18%) |
Aug 29, 2024 | 67.89 | 68.11 | 67.72 | 67.86 | 28,685 | +0.18(+0.27%) |
Aug 28, 2024 | 67.92 | 68.05 | 67.54 | 67.68 | 25,502 | -0.67(-0.98%) |
Aug 27, 2024 | 68.15 | 68.39 | 68.06 | 68.35 | 28,126 | +0.38(+0.56%) |
Aug 26, 2024 | 68.17 | 68.28 | 67.93 | 67.97 | 16,504 | -0.32(-0.47%) |
Aug 23, 2024 | 67.44 | 68.40 | 67.38 | 68.29 | 31,998 | +1.30(+1.94%) |
Aug 22, 2024 | 67.57 | 67.63 | 66.92 | 66.99 | 16,920 | -0.56(-0.83%) |
Aug 21, 2024 | 67.21 | 67.65 | 67.17 | 67.55 | 75,086 | +0.69(+1.03%) |
Aug 20, 2024 | 67.02 | 67.12 | 66.84 | 66.86 | 16,798 | -0.21(-0.31%) |
Aug 19, 2024 | 66.70 | 67.25 | 66.70 | 67.07 | 153,721 | +0.77(+1.16%) |
Aug 16, 2024 | 66.01 | 66.35 | 66.01 | 66.30 | 32,510 | +0.42(+0.64%) |
Aug 15, 2024 | 65.83 | 66.04 | 65.78 | 65.88 | 33,249 | +0.66(+1.01%) |
Aug 14, 2024 | 65.23 | 65.38 | 65.13 | 65.22 | 18,260 | +0.05(+0.08%) |
Aug 13, 2024 | 64.55 | 65.17 | 64.55 | 65.17 | 28,725 | +1.09(+1.70%) |
Aug 12, 2024 | 64.05 | 64.24 | 63.98 | 64.08 | 22,044 | -0.02(-0.03%) |
Aug 09, 2024 | 63.76 | 64.10 | 63.64 | 64.10 | 31,847 | +0.47(+0.74%) |
Aug 08, 2024 | 63.23 | 63.64 | 62.93 | 63.63 | 49,971 | +0.94(+1.50%) |
Aug 07, 2024 | 63.48 | 63.63 | 62.63 | 62.69 | 43,476 | +0.20(+0.32%) |
Aug 06, 2024 | 61.97 | 62.78 | 61.83 | 62.49 | 19,009 | +0.52(+0.84%) |
Aug 05, 2024 | 61.47 | 62.30 | 61.21 | 61.97 | 29,923 | -2.15(-3.35%) |
Aug 02, 2024 | 64.33 | 64.41 | 63.79 | 64.12 | 41,419 | -0.93(-1.43%) |
Aug 01, 2024 | 66.00 | 66.07 | 64.75 | 65.05 | 59,637 | -1.79(-2.68%) |
Jul 31, 2024 | 66.81 | 67.04 | 66.62 | 66.84 | 21,046 | +1.02(+1.55%) |
Jul 30, 2024 | 65.72 | 65.90 | 65.66 | 65.82 | 74,943 | +0.22(+0.34%) |
Jul 29, 2024 | 65.83 | 65.83 | 65.42 | 65.60 | 31,683 | -0.44(-0.67%) |
Jul 26, 2024 | 65.72 | 66.09 | 65.72 | 66.04 | 22,192 | +1.00(+1.54%) |
Jul 25, 2024 | 65.03 | 65.49 | 64.91 | 65.04 | 33,078 | -0.37(-0.57%) |
Jul 24, 2024 | 66.03 | 66.03 | 65.34 | 65.41 | 505,748 | -0.73(-1.10%) |
Jul 23, 2024 | 66.07 | 66.20 | 66.04 | 66.14 | 24,654 | -0.18(-0.27%) |
Jul 22, 2024 | 66.17 | 66.32 | 66.05 | 66.32 | 26,684 | +0.37(+0.56%) |
Jul 19, 2024 | 66.01 | 66.07 | 65.79 | 65.95 | 35,478 | -0.38(-0.57%) |
Jul 18, 2024 | 66.83 | 66.94 | 66.22 | 66.33 | 45,717 | -0.25(-0.38%) |
Jul 17, 2024 | 66.49 | 66.77 | 66.47 | 66.58 | 35,763 | -0.06(-0.09%) |
Jul 16, 2024 | 66.06 | 66.70 | 66.06 | 66.64 | 207,849 | +0.53(+0.81%) |
Jul 15, 2024 | 66.29 | 66.42 | 66.06 | 66.11 | 24,848 | -0.31(-0.47%) |
Jul 12, 2024 | 66.27 | 66.65 | 66.27 | 66.42 | 29,889 | +0.61(+0.93%) |
Jul 11, 2024 | 65.68 | 66.03 | 65.65 | 65.81 | 54,556 | +0.55(+0.84%) |
Jul 10, 2024 | 64.91 | 65.26 | 64.91 | 65.26 | 111,925 | +0.78(+1.21%) |
Jul 09, 2024 | 64.56 | 64.64 | 64.35 | 64.48 | 25,317 | -0.11(-0.17%) |
Jul 08, 2024 | 64.90 | 64.93 | 64.59 | 64.59 | 26,077 | -0.32(-0.49%) |
Jul 05, 2024 | 64.93 | 64.94 | 64.51 | 64.91 | 81,233 | +0.45(+0.70%) |
Jul 03, 2024 | 63.94 | 64.46 | 63.94 | 64.46 | 57,058 | +0.89(+1.40%) |
Jul 02, 2024 | 63.23 | 63.60 | 63.23 | 63.57 | 98,146 | +0.38(+0.60%) |