Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 66.83 | 67.05 | 66.82 | 66.90 | 35,942 | +1.32(+2.01%) |
Sep 25, 2024 | 66.14 | 66.18 | 65.55 | 65.58 | 16,796 | -0.73(-1.09%) |
Sep 24, 2024 | 66.06 | 66.31 | 66.06 | 66.31 | 2,256 | +0.21(+0.31%) |
Sep 23, 2024 | 65.88 | 66.10 | 65.81 | 66.10 | 5,144 | +0.38(+0.58%) |
Sep 20, 2024 | 66.01 | 66.01 | 65.72 | 65.72 | 4,374 | -0.68(-1.03%) |
Sep 19, 2024 | 66.31 | 66.57 | 66.06 | 66.40 | 4,183 | +0.99(+1.52%) |
Sep 18, 2024 | 65.34 | 66.06 | 65.30 | 65.41 | 19,189 | +0.01(+0.02%) |
Sep 17, 2024 | 65.69 | 65.73 | 65.26 | 65.40 | 7,410 | -0.36(-0.55%) |
Sep 16, 2024 | 65.31 | 65.78 | 65.23 | 65.76 | 12,680 | +0.72(+1.11%) |
Sep 13, 2024 | 65.19 | 65.19 | 64.95 | 65.04 | 2,057 | +0.20(+0.31%) |
Sep 12, 2024 | 64.34 | 64.84 | 64.34 | 64.84 | 5,692 | +0.34(+0.52%) |
Sep 11, 2024 | 63.56 | 64.50 | 63.48 | 64.50 | 4,803 | +0.18(+0.28%) |
Sep 10, 2024 | 64.35 | 64.35 | 63.94 | 64.32 | 21,549 | -0.20(-0.31%) |
Sep 09, 2024 | 64.39 | 64.78 | 64.39 | 64.52 | 2,510 | +0.67(+1.05%) |
Sep 06, 2024 | 63.97 | 63.97 | 63.78 | 63.85 | 2,708 | -1.12(-1.73%) |
Sep 05, 2024 | 65.17 | 65.17 | 64.93 | 64.97 | 2,480 | +0.39(+0.60%) |
Sep 04, 2024 | 64.60 | 64.60 | 64.47 | 64.59 | 5,701 | +0.12(+0.18%) |
Sep 03, 2024 | 65.07 | 65.07 | 64.47 | 64.47 | 3,039 | -1.02(-1.56%) |
Aug 30, 2024 | 65.51 | 65.51 | 65.21 | 65.49 | 2,974 | +0.39(+0.60%) |
Aug 29, 2024 | 65.15 | 65.31 | 65.09 | 65.10 | 1,541 | -0.02(-0.03%) |
Aug 28, 2024 | 65.31 | 65.31 | 65.08 | 65.12 | 2,378 | -0.24(-0.36%) |
Aug 27, 2024 | 65.14 | 65.43 | 65.14 | 65.35 | 2,115 | +0.39(+0.61%) |
Aug 26, 2024 | 64.92 | 64.96 | 64.92 | 64.96 | 638 | -0.33(-0.51%) |
Aug 23, 2024 | 64.34 | 65.29 | 64.34 | 65.29 | 14,297 | +1.49(+2.33%) |
Aug 22, 2024 | 64.39 | 64.39 | 63.80 | 63.81 | 4,550 | -0.49(-0.76%) |
Aug 21, 2024 | 64.04 | 64.33 | 64.04 | 64.29 | 7,544 | +0.51(+0.80%) |
Aug 20, 2024 | 63.79 | 63.93 | 63.78 | 63.78 | 6,203 | -0.36(-0.55%) |
Aug 19, 2024 | 63.56 | 64.14 | 63.56 | 64.14 | 6,578 | +0.90(+1.43%) |
Aug 16, 2024 | 63.03 | 63.24 | 63.03 | 63.24 | 12,771 | +0.34(+0.54%) |
Aug 15, 2024 | 62.87 | 63.13 | 62.83 | 62.90 | 3,387 | +0.59(+0.95%) |
Aug 14, 2024 | 62.18 | 62.33 | 62.16 | 62.30 | 2,096 | +0.14(+0.23%) |
Aug 13, 2024 | 61.47 | 62.16 | 61.47 | 62.16 | 3,022 | +0.99(+1.62%) |
Aug 12, 2024 | 61.10 | 61.24 | 60.97 | 61.17 | 6,840 | +0.05(+0.08%) |
Aug 09, 2024 | 60.84 | 61.12 | 60.84 | 61.12 | 1,377 | +0.30(+0.49%) |
Aug 08, 2024 | 60.65 | 60.87 | 60.30 | 60.82 | 7,422 | +0.94(+1.57%) |
Aug 07, 2024 | 60.71 | 60.74 | 59.88 | 59.88 | 5,771 | +0.22(+0.36%) |
Aug 06, 2024 | 59.09 | 59.75 | 59.09 | 59.66 | 2,816 | +0.16(+0.28%) |
Aug 05, 2024 | 59.14 | 59.77 | 59.14 | 59.50 | 4,504 | -1.55(-2.53%) |
Aug 02, 2024 | 61.07 | 61.12 | 60.70 | 61.05 | 4,631 | -0.66(-1.07%) |
Aug 01, 2024 | 62.67 | 62.67 | 61.54 | 61.71 | 3,382 | -1.72(-2.71%) |
Jul 31, 2024 | 63.51 | 63.52 | 63.33 | 63.43 | 1,277 | +0.77(+1.23%) |
Jul 30, 2024 | 62.50 | 62.66 | 62.45 | 62.66 | 1,983 | +0.24(+0.38%) |
Jul 29, 2024 | 62.57 | 62.57 | 62.27 | 62.42 | 3,107 | -0.29(-0.46%) |
Jul 26, 2024 | 62.63 | 62.86 | 62.54 | 62.70 | 5,607 | +0.78(+1.26%) |
Jul 25, 2024 | 61.88 | 62.27 | 61.87 | 61.93 | 2,579 | -0.26(-0.42%) |
Jul 24, 2024 | 62.75 | 62.79 | 62.19 | 62.19 | 2,487 | -0.80(-1.26%) |
Jul 23, 2024 | 62.95 | 63.13 | 62.94 | 62.98 | 8,282 | -0.29(-0.46%) |
Jul 22, 2024 | 63.05 | 63.30 | 63.05 | 63.27 | 1,227 | +0.51(+0.82%) |
Jul 19, 2024 | 62.82 | 62.84 | 62.56 | 62.76 | 4,972 | -0.31(-0.50%) |
Jul 18, 2024 | 63.69 | 63.70 | 63.07 | 63.07 | 2,327 | -0.36(-0.56%) |
Jul 17, 2024 | 63.35 | 63.52 | 63.35 | 63.43 | 2,676 | -0.06(-0.09%) |
Jul 16, 2024 | 62.88 | 63.53 | 62.88 | 63.49 | 4,044 | +0.42(+0.67%) |
Jul 15, 2024 | 63.25 | 63.25 | 63.00 | 63.07 | 2,885 | -0.34(-0.54%) |
Jul 12, 2024 | 63.31 | 63.59 | 63.31 | 63.41 | 2,272 | +0.69(+1.10%) |
Jul 11, 2024 | 62.69 | 62.95 | 62.67 | 62.72 | 7,040 | +0.51(+0.81%) |
Jul 10, 2024 | 62.07 | 62.22 | 62.04 | 62.22 | 2,073 | +0.83(+1.35%) |
Jul 09, 2024 | 61.36 | 61.42 | 61.36 | 61.39 | 1,629 | -0.31(-0.50%) |
Jul 08, 2024 | 62.03 | 62.03 | 61.70 | 61.70 | 2,693 | -0.20(-0.33%) |
Jul 05, 2024 | 62.11 | 62.11 | 61.72 | 61.90 | 5,150 | +0.44(+0.72%) |
Jul 03, 2024 | 61.31 | 61.57 | 61.31 | 61.46 | 2,089 | +0.59(+0.97%) |
Jul 02, 2024 | 60.58 | 60.87 | 60.55 | 60.87 | 6,229 | +0.21(+0.34%) |