Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 66.49 | 67.33 | 65.75 | 66.94 | 147,076 | +1.81(+2.78%) |
Sep 11, 2024 | 65.01 | 65.82 | 63.79 | 65.13 | 218,639 | +0.93(+1.45%) |
Sep 10, 2024 | 66.31 | 66.67 | 63.55 | 64.20 | 102,157 | -2.10(-3.17%) |
Sep 09, 2024 | 66.00 | 66.80 | 65.32 | 66.30 | 35,979 | +0.48(+0.73%) |
Sep 06, 2024 | 67.30 | 67.49 | 65.16 | 65.82 | 54,393 | -1.13(-1.69%) |
Sep 05, 2024 | 67.00 | 68.26 | 66.60 | 66.95 | 39,734 | +0.31(+0.47%) |
Sep 04, 2024 | 67.80 | 67.80 | 66.55 | 66.64 | 60,352 | -1.23(-1.82%) |
Sep 03, 2024 | 69.00 | 69.00 | 67.64 | 67.88 | 75,020 | -2.53(-3.59%) |
Aug 30, 2024 | 71.74 | 71.74 | 70.07 | 70.40 | 29,505 | -1.34(-1.87%) |
Aug 29, 2024 | 71.80 | 72.02 | 71.44 | 71.74 | 17,106 | +0.80(+1.13%) |
Aug 28, 2024 | 70.91 | 71.38 | 70.66 | 70.94 | 33,443 | -0.79(-1.10%) |
Aug 27, 2024 | 72.00 | 72.10 | 71.34 | 71.73 | 36,854 | -0.47(-0.65%) |
Aug 26, 2024 | 72.23 | 72.43 | 72.10 | 72.20 | 71,727 | +1.22(+1.72%) |
Aug 23, 2024 | 70.59 | 71.09 | 70.39 | 70.98 | 39,009 | +1.38(+1.98%) |
Aug 22, 2024 | 68.95 | 69.98 | 68.95 | 69.60 | 29,270 | +0.73(+1.06%) |
Aug 21, 2024 | 70.00 | 70.41 | 68.68 | 68.87 | 87,230 | -0.82(-1.18%) |
Aug 20, 2024 | 70.33 | 70.40 | 69.58 | 69.69 | 28,235 | -0.28(-0.40%) |
Aug 19, 2024 | 70.82 | 71.14 | 69.80 | 69.97 | 80,173 | -0.98(-1.39%) |
Aug 16, 2024 | 71.10 | 71.25 | 70.73 | 70.95 | 35,785 | -0.47(-0.65%) |
Aug 15, 2024 | 71.31 | 71.76 | 71.29 | 71.42 | 41,000 | +0.45(+0.63%) |
Aug 14, 2024 | 70.91 | 71.57 | 70.89 | 70.97 | 36,040 | -0.35(-0.49%) |
Aug 13, 2024 | 71.03 | 71.68 | 71.03 | 71.32 | 46,210 | -0.35(-0.49%) |
Aug 12, 2024 | 70.94 | 72.07 | 70.86 | 71.67 | 138,649 | +1.23(+1.75%) |
Aug 09, 2024 | 69.78 | 70.53 | 69.67 | 70.44 | 43,043 | +0.53(+0.75%) |
Aug 08, 2024 | 69.00 | 70.16 | 69.00 | 69.91 | 73,665 | +0.70(+1.01%) |
Aug 07, 2024 | 68.51 | 69.65 | 68.51 | 69.21 | 67,540 | +1.87(+2.77%) |
Aug 06, 2024 | 67.15 | 68.02 | 66.78 | 67.35 | 47,595 | -0.73(-1.07%) |
Aug 05, 2024 | 67.15 | 68.07 | 66.70 | 68.07 | 119,856 | -0.12(-0.17%) |
Aug 02, 2024 | 68.76 | 68.76 | 67.39 | 68.19 | 222,387 | -2.60(-3.68%) |
Aug 01, 2024 | 72.01 | 72.19 | 70.45 | 70.79 | 31,891 | -1.22(-1.70%) |
Jul 31, 2024 | 70.85 | 72.14 | 70.59 | 72.02 | 54,502 | +2.64(+3.81%) |
Jul 30, 2024 | 69.39 | 69.58 | 68.92 | 69.37 | 74,244 | -0.56(-0.80%) |
Jul 29, 2024 | 71.16 | 71.27 | 69.58 | 69.93 | 52,499 | -0.70(-0.99%) |
Jul 26, 2024 | 70.60 | 71.49 | 70.33 | 70.63 | 56,079 | -1.45(-2.01%) |
Jul 25, 2024 | 70.89 | 72.26 | 70.33 | 72.08 | 46,152 | +0.59(+0.82%) |
Jul 24, 2024 | 71.33 | 71.79 | 70.97 | 71.49 | 33,631 | +0.39(+0.55%) |
Jul 23, 2024 | 71.43 | 71.66 | 70.28 | 71.10 | 47,330 | -0.99(-1.38%) |
Jul 22, 2024 | 71.67 | 72.24 | 71.51 | 72.10 | 40,454 | -0.32(-0.44%) |
Jul 19, 2024 | 73.67 | 74.42 | 72.35 | 72.41 | 78,633 | -1.69(-2.28%) |
Jul 18, 2024 | 74.24 | 74.80 | 73.92 | 74.11 | 33,564 | -0.38(-0.52%) |
Jul 17, 2024 | 74.00 | 74.55 | 73.99 | 74.49 | 65,128 | +1.36(+1.86%) |
Jul 16, 2024 | 73.03 | 73.52 | 72.80 | 73.13 | 103,304 | -0.90(-1.21%) |
Jul 15, 2024 | 73.95 | 74.17 | 73.68 | 74.03 | 125,452 | -0.24(-0.32%) |
Jul 12, 2024 | 74.80 | 74.80 | 73.90 | 74.27 | 34,616 | -0.19(-0.25%) |
Jul 11, 2024 | 73.85 | 74.56 | 73.83 | 74.45 | 16,223 | +0.13(+0.17%) |
Jul 10, 2024 | 73.82 | 74.37 | 73.63 | 74.32 | 51,286 | +0.43(+0.59%) |
Jul 09, 2024 | 73.94 | 74.28 | 73.71 | 73.89 | 43,495 | -0.28(-0.37%) |
Jul 08, 2024 | 74.38 | 74.38 | 74.07 | 74.17 | 41,568 | -0.17(-0.23%) |
Jul 05, 2024 | 74.32 | 74.71 | 74.28 | 74.33 | 30,687 | +0.10(+0.13%) |
Jul 03, 2024 | 74.06 | 74.24 | 73.86 | 74.24 | 31,000 | +0.18(+0.24%) |
Jul 02, 2024 | 74.31 | 74.31 | 73.95 | 74.06 | 23,302 | +0.06(+0.08%) |