Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 67.70 | 68.48 | 67.70 | 68.15 | 8,655 | +0.56(+0.83%) |
Sep 26, 2024 | 67.07 | 67.61 | 67.07 | 67.59 | 14,400 | +0.12(+0.18%) |
Sep 25, 2024 | 67.93 | 67.93 | 67.42 | 67.47 | 87,293 | -0.29(-0.43%) |
Sep 24, 2024 | 68.00 | 68.31 | 67.76 | 67.76 | 19,150 | -0.32(-0.46%) |
Sep 23, 2024 | 67.95 | 68.19 | 67.70 | 68.08 | 7,355 | +0.19(+0.28%) |
Sep 20, 2024 | 68.05 | 68.05 | 67.76 | 67.89 | 17,192 | -0.28(-0.41%) |
Sep 19, 2024 | 68.55 | 68.55 | 67.88 | 68.17 | 30,743 | +0.07(+0.10%) |
Sep 18, 2024 | 67.88 | 68.50 | 67.88 | 68.10 | 14,496 | +0.10(+0.15%) |
Sep 17, 2024 | 68.45 | 68.68 | 67.96 | 68.00 | 7,835 | -0.31(-0.45%) |
Sep 16, 2024 | 68.20 | 68.56 | 68.16 | 68.31 | 11,366 | +0.39(+0.57%) |
Sep 13, 2024 | 67.63 | 68.06 | 67.50 | 67.92 | 8,398 | +0.50(+0.75%) |
Sep 12, 2024 | 66.93 | 67.49 | 66.93 | 67.42 | 10,857 | +0.44(+0.66%) |
Sep 11, 2024 | 67.06 | 67.06 | 66.51 | 66.98 | 21,716 | -0.69(-1.02%) |
Sep 10, 2024 | 68.23 | 68.34 | 67.55 | 67.67 | 15,499 | -0.61(-0.89%) |
Sep 09, 2024 | 68.41 | 68.67 | 68.24 | 68.28 | 14,507 | -0.06(-0.09%) |
Sep 06, 2024 | 68.80 | 69.08 | 68.29 | 68.34 | 33,426 | -0.41(-0.59%) |
Sep 05, 2024 | 69.15 | 69.21 | 68.66 | 68.75 | 12,794 | -0.32(-0.47%) |
Sep 04, 2024 | 68.73 | 69.13 | 68.71 | 69.07 | 31,407 | +0.30(+0.44%) |
Sep 03, 2024 | 68.39 | 69.15 | 68.39 | 68.77 | 28,248 | +0.36(+0.53%) |
Aug 30, 2024 | 68.06 | 68.41 | 67.95 | 68.41 | 5,889 | +0.44(+0.65%) |
Aug 29, 2024 | 68.28 | 68.28 | 67.57 | 67.97 | 5,959 | -0.12(-0.17%) |
Aug 28, 2024 | 67.91 | 68.08 | 67.68 | 68.08 | 10,446 | +0.09(+0.13%) |
Aug 27, 2024 | 68.03 | 68.04 | 67.82 | 67.99 | 12,514 | +0.02(+0.02%) |
Aug 26, 2024 | 68.04 | 68.51 | 67.93 | 67.98 | 41,931 | +0.05(+0.07%) |
Aug 23, 2024 | 67.69 | 67.93 | 67.58 | 67.93 | 17,138 | +0.56(+0.83%) |
Aug 22, 2024 | 67.61 | 67.61 | 67.16 | 67.37 | 16,166 | -0.08(-0.12%) |
Aug 21, 2024 | 67.44 | 67.57 | 67.32 | 67.45 | 11,100 | +0.31(+0.46%) |
Aug 20, 2024 | 67.42 | 67.42 | 67.07 | 67.14 | 16,321 | -0.26(-0.38%) |
Aug 19, 2024 | 67.03 | 67.45 | 67.01 | 67.40 | 19,897 | +0.47(+0.70%) |
Aug 16, 2024 | 66.66 | 66.97 | 66.66 | 66.93 | 5,922 | +0.17(+0.25%) |
Aug 15, 2024 | 67.09 | 67.22 | 66.75 | 66.76 | 76,802 | +0.03(+0.04%) |
Aug 14, 2024 | 66.32 | 66.90 | 66.32 | 66.73 | 34,603 | +0.48(+0.73%) |
Aug 13, 2024 | 65.59 | 66.32 | 65.59 | 66.25 | 31,713 | +0.83(+1.27%) |
Aug 12, 2024 | 65.96 | 65.96 | 65.38 | 65.42 | 13,432 | -0.62(-0.94%) |
Aug 09, 2024 | 66.06 | 66.11 | 65.72 | 66.04 | 27,729 | -0.06(-0.09%) |
Aug 08, 2024 | 65.86 | 66.33 | 65.86 | 66.10 | 14,177 | +0.15(+0.23%) |
Aug 07, 2024 | 66.37 | 66.85 | 65.95 | 65.95 | 15,388 | +0.01(+0.02%) |
Aug 06, 2024 | 65.71 | 66.71 | 65.71 | 65.94 | 10,197 | +0.59(+0.90%) |
Aug 05, 2024 | 65.70 | 65.94 | 65.10 | 65.35 | 16,643 | -1.26(-1.89%) |
Aug 02, 2024 | 66.70 | 66.89 | 65.91 | 66.61 | 7,365 | -0.03(-0.05%) |
Aug 01, 2024 | 66.49 | 67.08 | 66.41 | 66.64 | 22,215 | +0.29(+0.44%) |
Jul 31, 2024 | 66.17 | 66.81 | 66.06 | 66.35 | 12,203 | -0.21(-0.32%) |
Jul 30, 2024 | 65.95 | 66.58 | 65.95 | 66.56 | 27,258 | +0.49(+0.74%) |
Jul 29, 2024 | 66.15 | 66.19 | 65.72 | 66.07 | 22,479 | -0.04(-0.06%) |
Jul 26, 2024 | 65.70 | 66.18 | 65.69 | 66.11 | 4,802 | +0.94(+1.44%) |
Jul 25, 2024 | 64.90 | 65.76 | 64.90 | 65.17 | 15,269 | +0.46(+0.72%) |
Jul 24, 2024 | 64.58 | 64.91 | 64.36 | 64.71 | 10,719 | -0.45(-0.69%) |
Jul 23, 2024 | 65.56 | 65.56 | 65.16 | 65.16 | 11,198 | -0.42(-0.64%) |
Jul 22, 2024 | 65.55 | 65.61 | 65.21 | 65.58 | 10,766 | +0.14(+0.21%) |
Jul 19, 2024 | 65.99 | 65.99 | 65.42 | 65.44 | 13,932 | -0.58(-0.88%) |
Jul 18, 2024 | 66.09 | 66.67 | 65.98 | 66.02 | 15,105 | -0.26(-0.39%) |
Jul 17, 2024 | 65.35 | 66.58 | 65.35 | 66.28 | 14,640 | +0.93(+1.43%) |
Jul 16, 2024 | 64.80 | 65.35 | 64.80 | 65.35 | 30,137 | +0.76(+1.17%) |
Jul 15, 2024 | 64.95 | 65.03 | 64.59 | 64.59 | 8,724 | -0.17(-0.26%) |
Jul 12, 2024 | 64.75 | 64.98 | 64.62 | 64.76 | 18,741 | +0.26(+0.40%) |
Jul 11, 2024 | 64.11 | 64.50 | 63.97 | 64.50 | 8,838 | +0.56(+0.88%) |
Jul 10, 2024 | 63.83 | 63.95 | 63.70 | 63.94 | 27,317 | +0.20(+0.32%) |
Jul 09, 2024 | 64.22 | 64.22 | 63.74 | 63.74 | 8,947 | -0.46(-0.72%) |
Jul 08, 2024 | 64.34 | 64.48 | 64.15 | 64.20 | 20,308 | +0.06(+0.09%) |
Jul 05, 2024 | 64.12 | 64.20 | 63.76 | 64.14 | 26,714 | -0.15(-0.24%) |
Jul 03, 2024 | 64.43 | 64.56 | 64.17 | 64.29 | 8,073 | -0.12(-0.18%) |
Jul 02, 2024 | 64.16 | 64.41 | 63.95 | 64.41 | 42,144 | +0.30(+0.47%) |