Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 73.49 | 74.47 | 73.29 | 73.55 | 7,093 | +0.24(+0.33%) |
Sep 17, 2024 | 73.36 | 74.06 | 73.25 | 73.31 | 9,322 | +0.26(+0.36%) |
Sep 16, 2024 | 73.08 | 73.30 | 72.81 | 73.05 | 16,074 | +0.23(+0.32%) |
Sep 13, 2024 | 71.78 | 73.00 | 71.73 | 72.82 | 4,993 | +1.63(+2.29%) |
Sep 12, 2024 | 70.14 | 71.27 | 70.14 | 71.19 | 4,316 | +1.39(+1.99%) |
Sep 11, 2024 | 68.97 | 69.91 | 68.27 | 69.80 | 10,393 | +0.60(+0.87%) |
Sep 10, 2024 | 68.63 | 69.20 | 68.26 | 69.20 | 5,407 | -0.01(-0.01%) |
Sep 09, 2024 | 69.10 | 69.73 | 68.94 | 69.21 | 10,623 | +0.58(+0.85%) |
Sep 06, 2024 | 69.84 | 69.84 | 68.38 | 68.63 | 12,124 | -1.26(-1.80%) |
Sep 05, 2024 | 69.80 | 70.05 | 69.42 | 69.89 | 24,254 | -0.01(-0.01%) |
Sep 04, 2024 | 69.73 | 70.52 | 69.73 | 69.90 | 13,658 | -0.14(-0.20%) |
Sep 03, 2024 | 71.95 | 72.16 | 70.03 | 70.04 | 6,751 | -2.57(-3.54%) |
Aug 30, 2024 | 72.42 | 72.61 | 71.67 | 72.61 | 20,692 | +0.74(+1.03%) |
Aug 29, 2024 | 72.18 | 72.57 | 71.87 | 71.87 | 17,189 | +0.20(+0.28%) |
Aug 28, 2024 | 71.98 | 72.18 | 71.29 | 71.67 | 56,342 | -0.58(-0.80%) |
Aug 27, 2024 | 71.96 | 72.31 | 71.86 | 72.25 | 17,261 | -0.14(-0.19%) |
Aug 26, 2024 | 72.98 | 72.98 | 72.39 | 72.39 | 28,451 | -0.17(-0.23%) |
Aug 23, 2024 | 71.58 | 72.56 | 71.58 | 72.56 | 9,630 | +2.24(+3.19%) |
Aug 22, 2024 | 70.93 | 71.01 | 70.27 | 70.32 | 5,777 | -0.50(-0.71%) |
Aug 21, 2024 | 70.06 | 70.82 | 70.03 | 70.82 | 13,342 | +1.08(+1.55%) |
Aug 20, 2024 | 70.48 | 70.48 | 69.60 | 69.74 | 23,698 | -0.73(-1.04%) |
Aug 19, 2024 | 69.92 | 70.47 | 69.90 | 70.47 | 42,293 | +0.59(+0.84%) |
Aug 16, 2024 | 69.62 | 69.96 | 69.60 | 69.88 | 9,750 | +0.29(+0.42%) |
Aug 15, 2024 | 69.32 | 70.01 | 69.19 | 69.59 | 18,755 | +1.38(+2.02%) |
Aug 14, 2024 | 68.58 | 68.58 | 67.88 | 68.21 | 94,302 | -0.10(-0.15%) |
Aug 13, 2024 | 67.76 | 68.34 | 67.64 | 68.31 | 24,714 | +1.00(+1.49%) |
Aug 12, 2024 | 67.65 | 67.65 | 67.10 | 67.31 | 6,111 | -0.31(-0.46%) |
Aug 09, 2024 | 67.80 | 67.80 | 67.15 | 67.62 | 8,927 | +0.14(+0.21%) |
Aug 08, 2024 | 66.47 | 67.49 | 66.32 | 67.48 | 42,512 | +1.85(+2.82%) |
Aug 07, 2024 | 67.91 | 67.91 | 65.63 | 65.63 | 21,391 | -1.07(-1.60%) |
Aug 06, 2024 | 66.02 | 67.49 | 65.42 | 66.70 | 11,964 | +1.19(+1.82%) |
Aug 05, 2024 | 63.61 | 66.38 | 63.61 | 65.51 | 13,288 | -2.10(-3.11%) |
Aug 02, 2024 | 67.74 | 68.00 | 67.05 | 67.61 | 19,094 | -2.35(-3.36%) |
Aug 01, 2024 | 71.64 | 72.01 | 69.24 | 69.96 | 56,402 | -1.38(-1.93%) |
Jul 31, 2024 | 71.50 | 72.31 | 70.84 | 71.34 | 41,703 | +0.68(+0.96%) |
Jul 30, 2024 | 71.45 | 71.45 | 70.43 | 70.66 | 42,283 | -0.02(-0.03%) |
Jul 29, 2024 | 71.85 | 71.85 | 70.37 | 70.68 | 29,151 | -0.73(-1.02%) |
Jul 26, 2024 | 71.13 | 71.48 | 70.64 | 71.41 | 65,788 | +1.23(+1.75%) |
Jul 25, 2024 | 69.93 | 71.12 | 69.69 | 70.18 | 62,296 | +0.40(+0.57%) |
Jul 24, 2024 | 71.23 | 71.50 | 69.75 | 69.78 | 15,790 | -1.70(-2.38%) |
Jul 23, 2024 | 70.40 | 71.92 | 70.40 | 71.48 | 28,416 | +0.70(+0.99%) |
Jul 22, 2024 | 70.20 | 70.78 | 69.50 | 70.78 | 56,551 | +1.15(+1.65%) |
Jul 19, 2024 | 69.88 | 70.12 | 69.54 | 69.63 | 3,281 | -0.29(-0.41%) |
Jul 18, 2024 | 71.03 | 71.68 | 69.58 | 69.92 | 9,828 | -0.95(-1.34%) |
Jul 17, 2024 | 72.56 | 72.56 | 70.87 | 70.87 | 8,200 | -1.20(-1.67%) |
Jul 16, 2024 | 70.55 | 72.18 | 70.55 | 72.07 | 24,797 | +2.10(+3.00%) |
Jul 15, 2024 | 69.22 | 70.20 | 69.12 | 69.97 | 6,974 | +1.18(+1.72%) |
Jul 12, 2024 | 68.42 | 69.04 | 68.42 | 68.79 | 16,463 | +0.87(+1.28%) |
Jul 11, 2024 | 67.14 | 68.10 | 67.14 | 67.92 | 7,748 | +1.89(+2.87%) |
Jul 10, 2024 | 66.04 | 66.08 | 65.61 | 66.03 | 47,175 | +0.27(+0.41%) |
Jul 09, 2024 | 65.95 | 66.08 | 65.51 | 65.76 | 13,725 | -0.07(-0.11%) |
Jul 08, 2024 | 65.97 | 66.26 | 65.83 | 65.83 | 4,614 | +0.30(+0.46%) |
Jul 05, 2024 | 65.70 | 65.70 | 65.11 | 65.53 | 9,326 | -0.13(-0.20%) |
Jul 03, 2024 | 65.58 | 65.67 | 65.55 | 65.66 | 2,785 | +0.22(+0.34%) |
Jul 02, 2024 | 65.39 | 65.59 | 65.39 | 65.44 | 4,743 | -0.22(-0.34%) |