Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 71.06 | 71.06 | 70.58 | 70.86 | 522,436 | -0.49(-0.69%) |
Sep 19, 2024 | 71.12 | 71.42 | 70.75 | 71.35 | 855,207 | +1.42(+2.03%) |
Sep 18, 2024 | 70.28 | 70.80 | 69.82 | 69.93 | 817,313 | -0.21(-0.30%) |
Sep 17, 2024 | 70.45 | 70.50 | 69.93 | 70.14 | 706,524 | -0.24(-0.34%) |
Sep 16, 2024 | 70.14 | 70.41 | 70.00 | 70.38 | 979,811 | +0.47(+0.67%) |
Sep 13, 2024 | 69.92 | 70.15 | 69.78 | 69.91 | 719,451 | +0.22(+0.32%) |
Sep 12, 2024 | 69.07 | 69.69 | 68.95 | 69.69 | 752,335 | +0.61(+0.88%) |
Sep 11, 2024 | 68.70 | 69.11 | 67.95 | 69.08 | 704,646 | +0.37(+0.54%) |
Sep 10, 2024 | 68.77 | 68.77 | 68.16 | 68.71 | 613,875 | -0.24(-0.35%) |
Sep 09, 2024 | 68.72 | 69.14 | 68.71 | 68.95 | 1,171,350 | +0.67(+0.98%) |
Sep 06, 2024 | 69.40 | 69.52 | 68.16 | 68.28 | 1,167,526 | -1.24(-1.78%) |
Sep 05, 2024 | 69.60 | 69.78 | 69.31 | 69.52 | 866,031 | +0.10(+0.14%) |
Sep 04, 2024 | 69.28 | 69.80 | 69.20 | 69.42 | 1,786,427 | -0.18(-0.26%) |
Sep 03, 2024 | 70.44 | 70.44 | 69.45 | 69.60 | 2,461,766 | -1.25(-1.76%) |
Aug 30, 2024 | 70.94 | 71.03 | 70.48 | 70.85 | 545,038 | +0.19(+0.27%) |
Aug 29, 2024 | 70.78 | 71.03 | 70.57 | 70.66 | 1,239,322 | +0.18(+0.26%) |
Aug 28, 2024 | 70.75 | 70.83 | 70.27 | 70.48 | 1,139,845 | -0.39(-0.55%) |
Aug 27, 2024 | 70.71 | 70.98 | 70.63 | 70.87 | 714,622 | +0.24(+0.34%) |
Aug 26, 2024 | 70.78 | 70.90 | 70.56 | 70.63 | 996,005 | -0.37(-0.52%) |
Aug 23, 2024 | 70.34 | 71.03 | 70.22 | 71.00 | 527,049 | +1.26(+1.81%) |
Aug 22, 2024 | 70.36 | 70.39 | 69.67 | 69.74 | 1,190,428 | -0.54(-0.77%) |
Aug 21, 2024 | 70.11 | 70.39 | 69.98 | 70.28 | 1,237,661 | +0.55(+0.79%) |
Aug 20, 2024 | 69.93 | 70.02 | 69.61 | 69.73 | 874,673 | -0.30(-0.43%) |
Aug 19, 2024 | 69.67 | 70.12 | 69.63 | 70.03 | 1,147,706 | +0.76(+1.10%) |
Aug 16, 2024 | 68.92 | 69.30 | 68.92 | 69.27 | 1,747,667 | +0.49(+0.71%) |
Aug 15, 2024 | 68.49 | 68.92 | 68.49 | 68.78 | 788,091 | +0.78(+1.15%) |
Aug 14, 2024 | 67.93 | 68.05 | 67.75 | 68.00 | 1,099,824 | +0.11(+0.16%) |
Aug 13, 2024 | 67.29 | 67.95 | 67.27 | 67.89 | 574,826 | +0.96(+1.43%) |
Aug 12, 2024 | 66.93 | 67.12 | 66.73 | 66.93 | 1,423,039 | +0.04(+0.06%) |
Aug 09, 2024 | 66.53 | 66.91 | 66.36 | 66.89 | 5,975,191 | +0.30(+0.45%) |
Aug 08, 2024 | 66.14 | 66.64 | 65.86 | 66.59 | 1,077,539 | +1.18(+1.80%) |
Aug 07, 2024 | 66.44 | 66.47 | 65.38 | 65.41 | 3,121,950 | +0.32(+0.49%) |
Aug 06, 2024 | 64.49 | 65.48 | 64.37 | 65.09 | 2,324,590 | +0.19(+0.29%) |
Aug 05, 2024 | 63.96 | 65.25 | 63.61 | 64.90 | 2,184,397 | -1.60(-2.41%) |
Aug 02, 2024 | 66.67 | 66.76 | 66.00 | 66.50 | 1,846,286 | -1.09(-1.61%) |
Aug 01, 2024 | 68.54 | 68.67 | 67.26 | 67.59 | 888,155 | -1.60(-2.31%) |
Jul 31, 2024 | 69.18 | 69.45 | 68.93 | 69.19 | 789,339 | +1.11(+1.63%) |
Jul 30, 2024 | 68.20 | 68.30 | 67.86 | 68.08 | 1,393,033 | +0.05(+0.07%) |
Jul 29, 2024 | 68.20 | 68.20 | 67.84 | 68.03 | 1,430,089 | -0.30(-0.44%) |
Jul 26, 2024 | 68.05 | 68.42 | 67.99 | 68.33 | 706,319 | +0.82(+1.21%) |
Jul 25, 2024 | 67.50 | 68.05 | 67.18 | 67.51 | 1,469,907 | -0.37(-0.55%) |
Jul 24, 2024 | 68.54 | 68.59 | 67.84 | 67.88 | 1,507,977 | -0.82(-1.19%) |
Jul 23, 2024 | 68.82 | 68.87 | 68.67 | 68.70 | 1,544,731 | -0.45(-0.65%) |
Jul 22, 2024 | 68.99 | 69.17 | 68.84 | 69.15 | 1,355,895 | +0.62(+0.90%) |
Jul 19, 2024 | 68.74 | 68.80 | 68.46 | 68.53 | 514,939 | -0.44(-0.64%) |
Jul 18, 2024 | 69.81 | 69.81 | 68.84 | 68.97 | 712,149 | -0.69(-0.99%) |
Jul 17, 2024 | 69.70 | 69.97 | 69.59 | 69.66 | 1,525,584 | -0.57(-0.81%) |
Jul 16, 2024 | 69.75 | 70.25 | 69.67 | 70.23 | 1,923,937 | +0.40(+0.57%) |
Jul 15, 2024 | 70.16 | 70.22 | 69.77 | 69.83 | 814,505 | -0.57(-0.81%) |
Jul 12, 2024 | 70.25 | 70.62 | 70.22 | 70.40 | 665,391 | +0.64(+0.92%) |
Jul 11, 2024 | 69.95 | 70.14 | 69.73 | 69.76 | 819,327 | +0.28(+0.40%) |
Jul 10, 2024 | 69.11 | 69.52 | 69.07 | 69.48 | 668,365 | +0.77(+1.12%) |
Jul 09, 2024 | 68.74 | 68.82 | 68.52 | 68.71 | 1,312,954 | -0.11(-0.16%) |
Jul 08, 2024 | 69.05 | 69.14 | 68.75 | 68.82 | 585,147 | -0.18(-0.26%) |
Jul 05, 2024 | 69.12 | 69.13 | 68.58 | 69.00 | 677,038 | +0.37(+0.54%) |
Jul 03, 2024 | 68.19 | 68.69 | 68.19 | 68.63 | 1,267,016 | +0.81(+1.19%) |
Jul 02, 2024 | 67.35 | 67.83 | 67.35 | 67.82 | 999,148 | +0.23(+0.34%) |