Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 72.07 | 72.34 | 71.73 | 71.92 | 52,162 | +0.13(+0.18%) |
Sep 26, 2024 | 72.06 | 72.22 | 71.70 | 71.79 | 35,088 | +0.34(+0.48%) |
Sep 25, 2024 | 71.93 | 72.01 | 71.39 | 71.45 | 31,508 | -0.32(-0.44%) |
Sep 24, 2024 | 71.59 | 71.78 | 71.44 | 71.77 | 38,661 | +0.33(+0.46%) |
Sep 23, 2024 | 71.15 | 71.53 | 71.02 | 71.44 | 45,340 | +0.46(+0.65%) |
Sep 20, 2024 | 70.96 | 71.09 | 70.60 | 70.98 | 28,323 | -0.73(-1.02%) |
Sep 19, 2024 | 71.58 | 71.73 | 71.10 | 71.71 | 40,674 | +1.46(+2.08%) |
Sep 18, 2024 | 70.44 | 71.09 | 70.22 | 70.25 | 28,163 | -0.09(-0.13%) |
Sep 17, 2024 | 70.12 | 70.63 | 70.04 | 70.34 | 37,863 | +0.38(+0.54%) |
Sep 16, 2024 | 69.80 | 70.07 | 69.55 | 69.96 | 22,561 | +0.38(+0.55%) |
Sep 13, 2024 | 69.14 | 69.79 | 69.12 | 69.58 | 30,091 | +0.81(+1.18%) |
Sep 12, 2024 | 67.90 | 68.77 | 67.90 | 68.77 | 63,420 | +0.59(+0.87%) |
Sep 11, 2024 | 67.70 | 68.21 | 66.44 | 68.18 | 73,538 | +0.23(+0.34%) |
Sep 10, 2024 | 68.02 | 68.02 | 67.39 | 67.95 | 30,149 | +0.23(+0.34%) |
Sep 09, 2024 | 67.41 | 68.05 | 67.41 | 67.72 | 34,083 | +0.80(+1.20%) |
Sep 06, 2024 | 67.73 | 68.16 | 66.79 | 66.92 | 38,931 | -0.70(-1.04%) |
Sep 05, 2024 | 68.30 | 68.30 | 67.30 | 67.62 | 47,762 | -0.87(-1.27%) |
Sep 04, 2024 | 68.43 | 68.81 | 68.25 | 68.49 | 1,935,243 | -0.05(-0.07%) |
Sep 03, 2024 | 70.03 | 70.03 | 68.27 | 68.54 | 84,364 | -1.72(-2.45%) |
Aug 30, 2024 | 69.81 | 70.37 | 69.35 | 70.26 | 40,802 | +0.72(+1.04%) |
Aug 29, 2024 | 69.42 | 70.19 | 69.10 | 69.54 | 123,626 | +0.39(+0.56%) |
Aug 28, 2024 | 69.20 | 69.57 | 68.85 | 69.15 | 25,884 | -0.10(-0.14%) |
Aug 27, 2024 | 69.22 | 69.32 | 68.89 | 69.25 | 55,521 | -0.11(-0.16%) |
Aug 26, 2024 | 69.58 | 69.88 | 69.27 | 69.36 | 40,877 | -0.06(-0.09%) |
Aug 23, 2024 | 68.74 | 69.50 | 68.69 | 69.42 | 29,131 | +0.93(+1.36%) |
Aug 22, 2024 | 68.72 | 68.83 | 68.33 | 68.49 | 38,778 | -0.17(-0.25%) |
Aug 21, 2024 | 68.37 | 68.72 | 68.23 | 68.66 | 33,549 | +0.57(+0.84%) |
Aug 20, 2024 | 68.37 | 68.39 | 67.89 | 68.09 | 45,298 | -0.28(-0.41%) |
Aug 19, 2024 | 68.06 | 68.37 | 67.98 | 68.37 | 26,872 | +0.48(+0.71%) |
Aug 16, 2024 | 67.96 | 68.11 | 67.70 | 67.89 | 53,133 | -0.24(-0.35%) |
Aug 15, 2024 | 67.83 | 68.22 | 67.60 | 68.13 | 48,130 | +1.00(+1.49%) |
Aug 14, 2024 | 66.93 | 67.18 | 66.72 | 67.13 | 49,358 | +0.36(+0.54%) |
Aug 13, 2024 | 66.26 | 66.85 | 65.95 | 66.77 | 52,975 | +0.79(+1.20%) |
Aug 12, 2024 | 66.42 | 66.42 | 65.92 | 65.98 | 62,528 | -0.46(-0.69%) |
Aug 09, 2024 | 66.37 | 66.50 | 65.89 | 66.44 | 30,427 | +0.05(+0.08%) |
Aug 08, 2024 | 65.52 | 66.47 | 65.49 | 66.39 | 31,564 | +1.44(+2.22%) |
Aug 07, 2024 | 66.12 | 66.43 | 64.95 | 64.95 | 48,380 | -0.45(-0.69%) |
Aug 06, 2024 | 65.01 | 66.33 | 64.98 | 65.40 | 51,985 | +0.68(+1.05%) |
Aug 05, 2024 | 64.07 | 65.42 | 63.70 | 64.72 | 96,677 | -1.34(-2.03%) |
Aug 02, 2024 | 66.72 | 66.75 | 65.32 | 66.06 | 100,323 | -1.56(-2.31%) |
Aug 01, 2024 | 68.96 | 69.38 | 67.17 | 67.62 | 130,379 | -1.41(-2.04%) |
Jul 31, 2024 | 69.09 | 69.77 | 68.71 | 69.03 | 52,369 | +0.87(+1.28%) |
Jul 30, 2024 | 68.31 | 68.68 | 67.96 | 68.16 | 42,470 | +0.06(+0.09%) |
Jul 29, 2024 | 68.49 | 68.56 | 67.92 | 68.10 | 57,017 | -0.14(-0.21%) |
Jul 26, 2024 | 67.86 | 68.64 | 67.86 | 68.24 | 59,646 | +1.19(+1.77%) |
Jul 25, 2024 | 66.70 | 68.10 | 66.70 | 67.05 | 46,186 | +0.50(+0.75%) |
Jul 24, 2024 | 67.77 | 67.77 | 66.44 | 66.55 | 59,791 | -1.56(-2.29%) |
Jul 23, 2024 | 67.82 | 68.35 | 67.80 | 68.11 | 62,558 | +0.03(+0.04%) |
Jul 22, 2024 | 67.69 | 68.08 | 67.08 | 68.08 | 54,246 | +0.85(+1.26%) |
Jul 19, 2024 | 67.90 | 67.90 | 67.13 | 67.23 | 25,901 | -0.46(-0.68%) |
Jul 18, 2024 | 68.20 | 68.97 | 67.59 | 67.69 | 73,586 | -0.55(-0.81%) |
Jul 17, 2024 | 68.89 | 69.07 | 68.21 | 68.24 | 55,289 | -1.01(-1.46%) |
Jul 16, 2024 | 67.71 | 69.29 | 67.71 | 69.25 | 108,962 | +1.83(+2.71%) |
Jul 15, 2024 | 67.17 | 67.74 | 67.01 | 67.42 | 97,570 | +0.63(+0.94%) |
Jul 12, 2024 | 66.67 | 67.20 | 66.61 | 66.79 | 49,223 | +0.51(+0.77%) |
Jul 11, 2024 | 65.58 | 66.48 | 65.58 | 66.28 | 48,571 | +0.99(+1.52%) |
Jul 10, 2024 | 64.69 | 65.29 | 64.67 | 65.29 | 99,893 | +0.65(+1.01%) |
Jul 09, 2024 | 65.00 | 65.09 | 64.62 | 64.64 | 301,323 | -0.43(-0.66%) |
Jul 08, 2024 | 65.05 | 65.40 | 64.88 | 65.07 | 48,016 | +0.16(+0.25%) |
Jul 05, 2024 | 65.17 | 65.17 | 64.45 | 64.91 | 50,205 | -0.24(-0.37%) |
Jul 03, 2024 | 64.91 | 65.42 | 64.86 | 65.15 | 36,174 | +0.19(+0.29%) |
Jul 02, 2024 | 64.41 | 64.96 | 64.41 | 64.96 | 70,583 | +0.43(+0.67%) |