Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 71.87 | 71.87 | 71.22 | 71.36 | 13,014 | -0.36(-0.50%) |
Sep 20, 2024 | 72.13 | 72.15 | 71.70 | 71.72 | 17,016 | -0.48(-0.66%) |
Sep 19, 2024 | 72.57 | 72.57 | 71.90 | 72.20 | 21,313 | +0.28(+0.39%) |
Sep 18, 2024 | 71.90 | 72.35 | 71.81 | 71.92 | 31,121 | -0.02(-0.03%) |
Sep 17, 2024 | 72.15 | 72.28 | 71.69 | 71.94 | 15,747 | -0.25(-0.35%) |
Sep 16, 2024 | 72.00 | 72.20 | 71.91 | 72.19 | 16,948 | +0.56(+0.78%) |
Sep 13, 2024 | 71.58 | 71.86 | 71.46 | 71.63 | 15,069 | +0.35(+0.49%) |
Sep 12, 2024 | 70.91 | 71.43 | 70.56 | 71.28 | 79,512 | +0.36(+0.51%) |
Sep 11, 2024 | 70.88 | 70.94 | 70.09 | 70.92 | 20,651 | -0.08(-0.11%) |
Sep 10, 2024 | 71.23 | 71.23 | 70.61 | 71.00 | 21,580 | -0.01(-0.01%) |
Sep 09, 2024 | 71.12 | 71.44 | 70.83 | 71.01 | 16,093 | +0.15(+0.21%) |
Sep 06, 2024 | 71.58 | 71.88 | 70.69 | 70.86 | 29,737 | -0.55(-0.77%) |
Sep 05, 2024 | 72.43 | 72.43 | 71.38 | 71.41 | 85,464 | -1.02(-1.41%) |
Sep 04, 2024 | 72.43 | 72.44 | 72.16 | 72.43 | 76,768 | +0.05(+0.07%) |
Sep 03, 2024 | 72.59 | 72.94 | 72.33 | 72.38 | 256,398 | -0.48(-0.66%) |
Aug 30, 2024 | 72.33 | 72.86 | 72.20 | 72.86 | 12,907 | +0.64(+0.89%) |
Aug 29, 2024 | 72.50 | 72.56 | 72.07 | 72.22 | 30,717 | +0.11(+0.15%) |
Aug 28, 2024 | 71.87 | 72.48 | 71.87 | 72.11 | 25,700 | +0.16(+0.22%) |
Aug 27, 2024 | 71.92 | 72.22 | 71.78 | 71.95 | 24,656 | -0.02(-0.03%) |
Aug 26, 2024 | 71.74 | 72.18 | 71.74 | 71.97 | 8,786 | +0.25(+0.34%) |
Aug 23, 2024 | 71.27 | 71.72 | 71.21 | 71.72 | 18,590 | +0.44(+0.62%) |
Aug 22, 2024 | 71.43 | 71.51 | 70.97 | 71.28 | 26,173 | +0.00(+0.00%) |
Aug 21, 2024 | 71.26 | 71.35 | 70.94 | 71.28 | 15,281 | +0.23(+0.32%) |
Aug 20, 2024 | 70.84 | 71.44 | 70.84 | 71.05 | 21,228 | +0.49(+0.69%) |
Aug 19, 2024 | 70.13 | 70.56 | 70.13 | 70.56 | 13,129 | +0.48(+0.69%) |
Aug 16, 2024 | 70.10 | 70.33 | 69.92 | 70.08 | 39,296 | -0.16(-0.23%) |
Aug 15, 2024 | 69.93 | 70.24 | 69.90 | 70.24 | 16,147 | +0.74(+1.06%) |
Aug 14, 2024 | 69.51 | 69.60 | 69.26 | 69.50 | 18,580 | +0.02(+0.03%) |
Aug 13, 2024 | 68.98 | 69.57 | 68.97 | 69.48 | 16,196 | +0.98(+1.42%) |
Aug 12, 2024 | 69.22 | 69.22 | 68.45 | 68.50 | 17,395 | -0.36(-0.52%) |
Aug 09, 2024 | 68.53 | 69.31 | 68.53 | 68.86 | 76,459 | +0.53(+0.78%) |
Aug 08, 2024 | 68.45 | 68.57 | 67.88 | 68.33 | 19,102 | +1.90(+2.86%) |
Aug 07, 2024 | 67.17 | 67.45 | 66.20 | 66.43 | 133,220 | -0.59(-0.88%) |
Aug 06, 2024 | 67.34 | 67.70 | 67.02 | 67.02 | 51,799 | +0.06(+0.09%) |
Aug 05, 2024 | 66.47 | 67.55 | 66.26 | 66.96 | 41,897 | -1.68(-2.45%) |
Aug 02, 2024 | 68.74 | 68.94 | 67.78 | 68.64 | 84,528 | -0.46(-0.67%) |
Aug 01, 2024 | 68.89 | 69.18 | 68.41 | 69.10 | 44,253 | +0.83(+1.22%) |
Jul 31, 2024 | 68.76 | 68.85 | 68.27 | 68.27 | 27,985 | -0.28(-0.41%) |
Jul 30, 2024 | 68.90 | 69.10 | 67.90 | 68.55 | 25,365 | -0.25(-0.36%) |
Jul 29, 2024 | 69.15 | 69.33 | 68.72 | 68.80 | 70,228 | -0.35(-0.51%) |
Jul 26, 2024 | 68.91 | 69.38 | 68.91 | 69.15 | 51,597 | +0.52(+0.76%) |
Jul 25, 2024 | 68.45 | 69.12 | 68.45 | 68.63 | 45,561 | +0.03(+0.04%) |
Jul 24, 2024 | 68.24 | 68.75 | 68.14 | 68.60 | 38,776 | +0.30(+0.44%) |
Jul 23, 2024 | 68.33 | 68.48 | 68.02 | 68.30 | 21,774 | +0.00(+0.00%) |
Jul 22, 2024 | 68.06 | 68.33 | 67.75 | 68.30 | 26,196 | +0.44(+0.65%) |
Jul 19, 2024 | 67.84 | 68.38 | 67.69 | 67.86 | 54,452 | +0.18(+0.27%) |
Jul 18, 2024 | 69.04 | 69.20 | 67.58 | 67.68 | 61,389 | -1.53(-2.21%) |
Jul 17, 2024 | 68.37 | 69.53 | 68.37 | 69.21 | 20,027 | +0.23(+0.33%) |
Jul 16, 2024 | 68.63 | 69.01 | 68.63 | 68.98 | 19,731 | +0.49(+0.72%) |
Jul 15, 2024 | 68.85 | 68.85 | 68.33 | 68.49 | 314,209 | -0.13(-0.19%) |
Jul 12, 2024 | 68.47 | 68.94 | 68.44 | 68.62 | 105,118 | +0.33(+0.48%) |
Jul 11, 2024 | 67.82 | 68.32 | 67.71 | 68.29 | 54,625 | +0.80(+1.19%) |
Jul 10, 2024 | 66.97 | 67.49 | 66.94 | 67.49 | 24,475 | +0.58(+0.87%) |
Jul 09, 2024 | 66.37 | 66.91 | 66.16 | 66.91 | 32,633 | +0.68(+1.03%) |
Jul 08, 2024 | 66.18 | 66.48 | 66.00 | 66.23 | 24,280 | +0.24(+0.36%) |
Jul 05, 2024 | 65.50 | 66.09 | 65.37 | 65.99 | 313,553 | +0.38(+0.58%) |
Jul 03, 2024 | 66.08 | 66.15 | 65.37 | 65.61 | 60,778 | -0.33(-0.50%) |
Jul 02, 2024 | 66.27 | 66.27 | 65.72 | 65.94 | 597,959 | -0.56(-0.84%) |