Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 71.44 | 72.54 | 71.27 | 71.63 | 2,979,247 | +0.48(+0.67%) |
Sep 20, 2024 | 72.31 | 72.38 | 71.14 | 71.15 | 2,822,343 | -1.39(-1.92%) |
Sep 19, 2024 | 73.25 | 73.66 | 72.35 | 72.54 | 1,887,463 | +0.08(+0.11%) |
Sep 18, 2024 | 71.01 | 72.64 | 70.57 | 72.46 | 1,579,363 | +1.22(+1.71%) |
Sep 17, 2024 | 70.39 | 71.89 | 70.02 | 71.24 | 1,742,368 | +1.37(+1.96%) |
Sep 16, 2024 | 70.88 | 71.41 | 68.89 | 69.87 | 1,460,392 | -0.51(-0.72%) |
Sep 13, 2024 | 68.57 | 71.31 | 68.45 | 70.38 | 1,339,611 | +2.21(+3.24%) |
Sep 12, 2024 | 67.28 | 68.21 | 66.83 | 68.17 | 1,277,858 | +1.12(+1.67%) |
Sep 11, 2024 | 67.35 | 67.35 | 65.32 | 67.05 | 3,377,714 | -0.50(-0.74%) |
Sep 10, 2024 | 68.51 | 69.02 | 67.00 | 67.55 | 3,823,195 | -1.34(-1.95%) |
Sep 09, 2024 | 68.98 | 69.58 | 67.72 | 68.89 | 1,586,907 | +0.08(+0.12%) |
Sep 06, 2024 | 70.18 | 70.50 | 68.80 | 68.81 | 2,174,978 | -1.05(-1.50%) |
Sep 05, 2024 | 69.69 | 70.23 | 68.62 | 69.86 | 1,249,173 | +0.41(+0.59%) |
Sep 04, 2024 | 70.46 | 70.58 | 69.13 | 69.45 | 1,151,735 | -1.01(-1.43%) |
Sep 03, 2024 | 70.39 | 71.05 | 70.25 | 70.46 | 1,741,097 | -0.09(-0.13%) |
Aug 30, 2024 | 70.82 | 71.61 | 70.06 | 70.55 | 1,150,307 | -0.27(-0.38%) |
Aug 29, 2024 | 71.17 | 71.67 | 70.39 | 70.82 | 1,876,121 | +0.34(+0.48%) |
Aug 28, 2024 | 68.61 | 71.10 | 68.61 | 70.48 | 1,605,495 | -1.68(-2.33%) |
Aug 27, 2024 | 70.82 | 72.30 | 70.46 | 72.16 | 3,025,728 | +1.26(+1.78%) |
Aug 26, 2024 | 70.75 | 71.64 | 70.33 | 70.90 | 3,004,784 | +0.08(+0.11%) |
Aug 23, 2024 | 70.17 | 71.44 | 69.49 | 70.82 | 833,575 | +0.98(+1.40%) |
Aug 22, 2024 | 70.24 | 70.65 | 69.66 | 69.84 | 1,496,052 | -0.03(-0.04%) |
Aug 21, 2024 | 69.25 | 69.91 | 69.06 | 69.87 | 2,961,020 | +0.87(+1.26%) |
Aug 20, 2024 | 69.74 | 70.27 | 68.59 | 69.00 | 2,451,862 | -0.82(-1.17%) |
Aug 19, 2024 | 69.82 | 70.57 | 69.72 | 69.82 | 958,262 | +0.03(+0.04%) |
Aug 16, 2024 | 69.55 | 70.03 | 69.03 | 69.79 | 946,589 | +0.01(+0.01%) |
Aug 15, 2024 | 69.33 | 70.11 | 68.99 | 69.78 | 1,711,363 | +1.27(+1.85%) |
Aug 14, 2024 | 69.67 | 69.80 | 68.23 | 68.51 | 1,202,057 | -0.93(-1.34%) |
Aug 13, 2024 | 68.09 | 69.89 | 67.53 | 69.44 | 1,179,832 | +1.55(+2.28%) |
Aug 12, 2024 | 68.40 | 68.98 | 67.59 | 67.89 | 3,995,823 | -1.05(-1.52%) |
Aug 09, 2024 | 68.06 | 69.76 | 67.88 | 68.94 | 2,399,686 | +0.78(+1.14%) |
Aug 08, 2024 | 65.85 | 68.22 | 65.26 | 68.16 | 1,847,007 | +2.39(+3.63%) |
Aug 07, 2024 | 64.81 | 68.61 | 64.81 | 65.77 | 3,485,212 | +1.85(+2.89%) |
Aug 06, 2024 | 65.00 | 67.98 | 63.67 | 63.92 | 8,872,958 | -5.64(-8.11%) |
Aug 05, 2024 | 72.33 | 72.87 | 68.56 | 69.56 | 3,213,323 | -1.46(-2.06%) |
Aug 02, 2024 | 72.57 | 73.09 | 69.50 | 71.02 | 3,906,767 | -1.76(-2.42%) |
Aug 01, 2024 | 72.43 | 73.04 | 71.74 | 72.78 | 2,276,139 | +0.84(+1.17%) |
Jul 31, 2024 | 72.00 | 72.88 | 71.02 | 71.94 | 1,262,233 | -0.50(-0.69%) |
Jul 30, 2024 | 71.47 | 72.70 | 71.25 | 72.44 | 1,082,314 | +0.97(+1.36%) |
Jul 29, 2024 | 72.16 | 72.19 | 71.00 | 71.47 | 1,279,112 | -0.84(-1.16%) |
Jul 26, 2024 | 71.23 | 72.44 | 71.19 | 72.31 | 1,079,397 | +1.27(+1.79%) |
Jul 25, 2024 | 70.52 | 72.13 | 70.52 | 71.04 | 1,228,040 | +0.75(+1.07%) |
Jul 24, 2024 | 70.29 | 71.00 | 69.84 | 70.29 | 1,426,023 | +0.30(+0.43%) |
Jul 23, 2024 | 70.95 | 71.47 | 69.76 | 69.99 | 1,443,417 | -0.96(-1.35%) |
Jul 22, 2024 | 71.61 | 72.63 | 70.48 | 70.95 | 1,627,910 | +0.61(+0.87%) |
Jul 19, 2024 | 71.06 | 71.62 | 70.16 | 70.34 | 1,515,830 | -0.33(-0.47%) |
Jul 18, 2024 | 70.70 | 73.36 | 70.57 | 70.67 | 1,895,689 | -0.55(-0.77%) |
Jul 17, 2024 | 67.72 | 71.89 | 67.72 | 71.22 | 2,266,764 | +3.63(+5.37%) |
Jul 16, 2024 | 65.94 | 67.83 | 65.84 | 67.59 | 1,606,427 | +1.75(+2.66%) |
Jul 15, 2024 | 65.36 | 66.15 | 65.36 | 65.84 | 1,034,682 | +0.69(+1.06%) |
Jul 12, 2024 | 65.14 | 65.48 | 64.78 | 65.15 | 1,402,742 | +0.05(+0.08%) |
Jul 11, 2024 | 64.53 | 65.36 | 64.14 | 65.10 | 1,258,022 | +0.91(+1.42%) |
Jul 10, 2024 | 64.47 | 64.56 | 63.91 | 64.19 | 691,496 | -0.25(-0.39%) |
Jul 09, 2024 | 64.54 | 64.74 | 64.15 | 64.44 | 744,911 | -0.31(-0.48%) |
Jul 08, 2024 | 65.23 | 65.72 | 64.63 | 64.75 | 595,132 | -0.21(-0.32%) |
Jul 05, 2024 | 64.55 | 65.17 | 64.52 | 64.96 | 1,475,925 | +0.17(+0.26%) |
Jul 03, 2024 | 65.79 | 65.93 | 64.77 | 64.79 | 702,880 | -0.81(-1.23%) |
Jul 02, 2024 | 65.18 | 66.03 | 65.09 | 65.60 | 1,043,316 | +0.49(+0.75%) |