Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 79.11 | 80.09 | 78.64 | 78.69 | 5,513 | +4.72(+6.38%) |
Sep 26, 2024 | 73.79 | 73.98 | 73.00 | 73.97 | 2,206 | +3.17(+4.48%) |
Sep 25, 2024 | 71.19 | 71.63 | 70.73 | 70.80 | 2,627 | +3.23(+4.78%) |
Sep 24, 2024 | 67.70 | 68.39 | 67.28 | 67.57 | 3,658 | +2.83(+4.37%) |
Sep 23, 2024 | 65.14 | 65.14 | 64.33 | 64.74 | 5,103 | +1.83(+2.91%) |
Sep 20, 2024 | 64.52 | 64.52 | 62.70 | 62.91 | 3,221 | -3.16(-4.78%) |
Sep 19, 2024 | 66.45 | 66.45 | 65.63 | 66.07 | 5,559 | +0.74(+1.13%) |
Sep 18, 2024 | 65.99 | 66.19 | 65.03 | 65.33 | 1,679 | -0.84(-1.28%) |
Sep 17, 2024 | 66.63 | 66.79 | 65.76 | 66.17 | 2,461 | +2.67(+4.20%) |
Sep 16, 2024 | 63.04 | 63.70 | 63.04 | 63.50 | 3,132 | +1.82(+2.95%) |
Sep 13, 2024 | 61.88 | 62.72 | 61.68 | 61.68 | 4,797 | -0.29(-0.47%) |
Sep 12, 2024 | 62.43 | 62.45 | 61.35 | 61.97 | 8,106 | -1.87(-2.92%) |
Sep 11, 2024 | 63.71 | 64.31 | 63.28 | 63.84 | 11,786 | -0.46(-0.72%) |
Sep 10, 2024 | 64.51 | 64.51 | 63.59 | 64.30 | 17,638 | -1.07(-1.64%) |
Sep 09, 2024 | 65.10 | 65.45 | 64.63 | 65.37 | 5,992 | +0.84(+1.30%) |
Sep 06, 2024 | 65.27 | 65.45 | 64.28 | 64.53 | 5,701 | -1.32(-2.00%) |
Sep 05, 2024 | 64.96 | 65.93 | 64.80 | 65.85 | 4,217 | -1.51(-2.24%) |
Sep 04, 2024 | 67.03 | 68.39 | 66.97 | 67.36 | 3,948 | -3.17(-4.49%) |
Sep 03, 2024 | 71.40 | 71.86 | 70.53 | 70.53 | 1,621 | -3.02(-4.10%) |
Aug 30, 2024 | 73.69 | 74.14 | 73.06 | 73.55 | 3,060 | +0.26(+0.35%) |
Aug 29, 2024 | 73.76 | 73.97 | 73.16 | 73.29 | 1,979 | +1.17(+1.62%) |
Aug 28, 2024 | 72.67 | 72.88 | 71.91 | 72.12 | 1,585 | -0.52(-0.72%) |
Aug 27, 2024 | 71.89 | 72.96 | 71.89 | 72.64 | 1,944 | +2.18(+3.10%) |
Aug 26, 2024 | 69.83 | 70.49 | 69.52 | 70.46 | 869 | -0.78(-1.09%) |
Aug 23, 2024 | 69.73 | 71.51 | 69.31 | 71.24 | 1,507 | +2.02(+2.91%) |
Aug 22, 2024 | 71.06 | 71.06 | 69.22 | 69.22 | 2,292 | -0.68(-0.97%) |
Aug 21, 2024 | 69.75 | 70.20 | 69.48 | 69.90 | 2,687 | +0.41(+0.59%) |
Aug 20, 2024 | 69.72 | 70.32 | 69.27 | 69.49 | 2,506 | -1.87(-2.62%) |
Aug 19, 2024 | 70.58 | 71.57 | 70.55 | 71.36 | 5,124 | +2.12(+3.06%) |
Aug 16, 2024 | 69.06 | 70.08 | 68.58 | 69.24 | 1,187 | -0.85(-1.21%) |
Aug 15, 2024 | 70.01 | 70.11 | 69.78 | 70.09 | 2,885 | +1.64(+2.40%) |
Aug 14, 2024 | 68.79 | 69.05 | 68.11 | 68.45 | 10,816 | +1.13(+1.68%) |
Aug 13, 2024 | 66.74 | 67.66 | 66.72 | 67.32 | 18,063 | +1.47(+2.23%) |
Aug 12, 2024 | 67.76 | 67.76 | 65.85 | 65.85 | 6,643 | -3.72(-5.35%) |
Aug 09, 2024 | 68.61 | 69.99 | 68.61 | 69.57 | 7,300 | +1.14(+1.67%) |
Aug 08, 2024 | 66.85 | 68.43 | 66.68 | 68.43 | 9,550 | +2.01(+3.03%) |
Aug 07, 2024 | 67.26 | 68.48 | 66.42 | 66.42 | 14,276 | -3.41(-4.88%) |
Aug 06, 2024 | 68.91 | 70.25 | 68.76 | 69.83 | 18,368 | +3.40(+5.12%) |
Aug 05, 2024 | 66.20 | 67.32 | 65.89 | 66.43 | 11,340 | -1.61(-2.37%) |
Aug 02, 2024 | 67.06 | 68.20 | 66.85 | 68.04 | 3,393 | -0.72(-1.04%) |
Aug 01, 2024 | 68.12 | 68.84 | 67.82 | 68.76 | 2,808 | -0.06(-0.09%) |
Jul 31, 2024 | 69.20 | 69.60 | 68.43 | 68.82 | 5,461 | +0.75(+1.10%) |
Jul 30, 2024 | 67.83 | 68.60 | 67.35 | 68.07 | 12,872 | +1.22(+1.82%) |
Jul 29, 2024 | 67.09 | 67.23 | 66.24 | 66.85 | 16,994 | -0.07(-0.10%) |
Jul 26, 2024 | 66.51 | 67.28 | 66.19 | 66.92 | 9,254 | +1.54(+2.36%) |
Jul 25, 2024 | 64.72 | 65.90 | 64.64 | 65.37 | 13,014 | -0.70(-1.06%) |
Jul 24, 2024 | 66.17 | 67.02 | 65.62 | 66.07 | 7,193 | -0.48(-0.72%) |
Jul 23, 2024 | 67.13 | 67.13 | 66.25 | 66.55 | 8,447 | -1.31(-1.93%) |
Jul 22, 2024 | 68.51 | 68.51 | 67.56 | 67.86 | 6,842 | +0.25(+0.37%) |
Jul 19, 2024 | 68.00 | 68.13 | 67.47 | 67.61 | 3,921 | -0.14(-0.21%) |
Jul 18, 2024 | 69.36 | 69.36 | 67.75 | 67.75 | 7,084 | +0.16(+0.24%) |
Jul 17, 2024 | 67.23 | 68.34 | 67.23 | 67.59 | 11,697 | -0.39(-0.57%) |
Jul 16, 2024 | 67.67 | 68.25 | 67.26 | 67.98 | 13,628 | -1.95(-2.79%) |
Jul 15, 2024 | 70.36 | 70.69 | 69.90 | 69.93 | 6,882 | -1.31(-1.84%) |
Jul 12, 2024 | 70.74 | 71.61 | 70.74 | 71.24 | 6,123 | +1.06(+1.52%) |
Jul 11, 2024 | 71.33 | 71.33 | 70.10 | 70.18 | 6,370 | +0.32(+0.46%) |
Jul 10, 2024 | 69.50 | 69.86 | 69.13 | 69.86 | 7,750 | +1.25(+1.82%) |
Jul 09, 2024 | 69.21 | 69.21 | 68.35 | 68.61 | 9,579 | -1.98(-2.80%) |
Jul 08, 2024 | 71.08 | 71.22 | 70.57 | 70.59 | 12,626 | -0.31(-0.44%) |
Jul 05, 2024 | 71.64 | 71.64 | 70.41 | 70.90 | 10,123 | +0.45(+0.64%) |
Jul 03, 2024 | 70.13 | 70.99 | 70.06 | 70.45 | 1,996 | +0.70(+1.00%) |
Jul 02, 2024 | 70.49 | 70.57 | 69.51 | 69.75 | 33,599 | -1.56(-2.19%) |