Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 70.94 | 71.54 | 70.62 | 70.85 | 7,143 | +0.48(+0.68%) |
Sep 26, 2024 | 70.00 | 70.79 | 70.00 | 70.37 | 7,119 | +1.69(+2.47%) |
Sep 25, 2024 | 69.64 | 69.64 | 68.54 | 68.68 | 2,879 | -0.48(-0.69%) |
Sep 24, 2024 | 68.57 | 69.52 | 68.57 | 69.15 | 10,703 | +2.21(+3.31%) |
Sep 23, 2024 | 66.39 | 66.94 | 66.39 | 66.94 | 5,686 | +0.36(+0.53%) |
Sep 20, 2024 | 67.40 | 67.40 | 66.43 | 66.58 | 9,054 | -1.36(-2.00%) |
Sep 19, 2024 | 67.25 | 67.96 | 67.14 | 67.94 | 17,139 | +2.37(+3.61%) |
Sep 18, 2024 | 65.58 | 66.93 | 65.53 | 65.57 | 44,147 | +0.07(+0.10%) |
Sep 17, 2024 | 65.54 | 65.82 | 65.17 | 65.50 | 6,334 | +0.42(+0.65%) |
Sep 16, 2024 | 65.15 | 65.51 | 64.84 | 65.08 | 7,063 | +0.09(+0.14%) |
Sep 13, 2024 | 64.62 | 65.28 | 64.58 | 64.99 | 18,102 | +1.31(+2.06%) |
Sep 12, 2024 | 62.97 | 63.75 | 62.97 | 63.68 | 5,989 | +1.14(+1.82%) |
Sep 11, 2024 | 61.71 | 62.54 | 60.80 | 62.54 | 8,777 | +0.99(+1.60%) |
Sep 10, 2024 | 62.15 | 62.15 | 61.14 | 61.55 | 3,714 | -0.94(-1.50%) |
Sep 09, 2024 | 62.50 | 62.96 | 62.43 | 62.49 | 8,752 | +0.46(+0.74%) |
Sep 06, 2024 | 62.72 | 62.72 | 61.66 | 62.03 | 8,611 | -0.64(-1.02%) |
Sep 05, 2024 | 62.94 | 63.13 | 62.53 | 62.67 | 9,609 | -0.13(-0.21%) |
Sep 04, 2024 | 63.23 | 64.00 | 62.79 | 62.80 | 5,365 | -0.54(-0.85%) |
Sep 03, 2024 | 65.50 | 65.55 | 63.30 | 63.34 | 26,955 | -3.26(-4.89%) |
Aug 30, 2024 | 66.34 | 66.67 | 66.05 | 66.60 | 5,319 | -0.02(-0.03%) |
Aug 29, 2024 | 66.59 | 67.06 | 66.59 | 66.62 | 3,751 | +0.58(+0.88%) |
Aug 28, 2024 | 66.31 | 66.66 | 65.94 | 66.04 | 5,428 | -1.21(-1.80%) |
Aug 27, 2024 | 66.92 | 67.25 | 66.92 | 67.25 | 3,617 | +0.08(+0.11%) |
Aug 26, 2024 | 67.02 | 67.61 | 67.02 | 67.17 | 14,059 | +0.49(+0.74%) |
Aug 23, 2024 | 65.70 | 66.72 | 65.70 | 66.68 | 2,985 | +0.98(+1.49%) |
Aug 22, 2024 | 66.35 | 66.35 | 65.42 | 65.70 | 13,602 | -0.77(-1.16%) |
Aug 21, 2024 | 65.46 | 66.47 | 65.46 | 66.47 | 6,537 | +1.62(+2.50%) |
Aug 20, 2024 | 65.48 | 65.68 | 64.72 | 64.85 | 13,382 | -0.86(-1.31%) |
Aug 19, 2024 | 65.47 | 66.28 | 65.47 | 65.71 | 4,452 | +0.36(+0.56%) |
Aug 16, 2024 | 65.28 | 65.40 | 65.17 | 65.35 | 3,665 | +0.02(+0.02%) |
Aug 15, 2024 | 64.99 | 65.90 | 64.99 | 65.33 | 9,067 | +0.71(+1.10%) |
Aug 14, 2024 | 65.47 | 65.47 | 64.31 | 64.62 | 3,398 | -0.79(-1.20%) |
Aug 13, 2024 | 64.46 | 65.45 | 64.29 | 65.41 | 10,781 | +0.92(+1.42%) |
Aug 12, 2024 | 64.99 | 65.23 | 64.37 | 64.49 | 8,369 | -0.54(-0.83%) |
Aug 09, 2024 | 65.08 | 65.34 | 64.67 | 65.03 | 22,387 | +0.07(+0.11%) |
Aug 08, 2024 | 64.63 | 65.25 | 64.52 | 64.96 | 6,086 | +0.88(+1.37%) |
Aug 07, 2024 | 65.68 | 65.92 | 64.08 | 64.08 | 4,958 | -0.53(-0.82%) |
Aug 06, 2024 | 64.55 | 65.08 | 64.49 | 64.61 | 11,025 | +0.52(+0.81%) |
Aug 05, 2024 | 62.47 | 64.55 | 62.12 | 64.09 | 20,094 | -1.40(-2.14%) |
Aug 02, 2024 | 66.23 | 66.29 | 65.10 | 65.49 | 7,450 | -2.02(-2.99%) |
Aug 01, 2024 | 69.76 | 69.76 | 67.27 | 67.51 | 7,222 | -2.61(-3.72%) |
Jul 31, 2024 | 69.38 | 71.00 | 69.38 | 70.12 | 8,321 | +1.12(+1.62%) |
Jul 30, 2024 | 69.21 | 69.36 | 68.98 | 69.00 | 7,221 | -0.65(-0.93%) |
Jul 29, 2024 | 69.75 | 69.84 | 69.29 | 69.65 | 4,008 | -0.32(-0.46%) |
Jul 26, 2024 | 69.05 | 70.18 | 69.03 | 69.97 | 6,085 | +0.93(+1.35%) |
Jul 25, 2024 | 67.34 | 69.50 | 67.34 | 69.04 | 8,003 | +2.02(+3.01%) |
Jul 24, 2024 | 68.22 | 68.66 | 67.02 | 67.02 | 4,456 | -1.50(-2.19%) |
Jul 23, 2024 | 68.09 | 68.61 | 67.65 | 68.52 | 7,193 | +0.06(+0.09%) |
Jul 22, 2024 | 68.21 | 68.52 | 67.81 | 68.46 | 10,033 | +0.33(+0.48%) |
Jul 19, 2024 | 68.90 | 68.90 | 68.09 | 68.13 | 2,715 | -0.55(-0.80%) |
Jul 18, 2024 | 69.45 | 69.61 | 68.54 | 68.68 | 5,569 | -0.85(-1.23%) |
Jul 17, 2024 | 69.92 | 69.95 | 69.54 | 69.54 | 5,011 | -0.92(-1.31%) |
Jul 16, 2024 | 69.34 | 70.46 | 69.10 | 70.46 | 7,668 | +0.63(+0.90%) |
Jul 15, 2024 | 69.50 | 70.44 | 69.50 | 69.83 | 18,348 | +0.66(+0.95%) |
Jul 12, 2024 | 68.62 | 69.50 | 68.62 | 69.18 | 7,324 | +0.78(+1.14%) |
Jul 11, 2024 | 67.03 | 68.40 | 67.03 | 68.40 | 6,400 | +1.48(+2.21%) |
Jul 10, 2024 | 66.94 | 66.95 | 66.55 | 66.92 | 5,970 | +0.40(+0.60%) |
Jul 09, 2024 | 66.70 | 66.96 | 66.52 | 66.52 | 20,653 | -0.54(-0.80%) |
Jul 08, 2024 | 67.19 | 67.19 | 66.95 | 67.06 | 2,110 | -0.19(-0.28%) |
Jul 05, 2024 | 68.02 | 68.02 | 66.99 | 67.25 | 5,285 | -0.64(-0.94%) |
Jul 03, 2024 | 66.96 | 68.12 | 66.96 | 67.89 | 15,969 | +1.07(+1.60%) |
Jul 02, 2024 | 66.47 | 66.82 | 66.18 | 66.82 | 8,478 | +0.13(+0.19%) |