Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 66.65 | 67.08 | 66.53 | 67.08 | 30,471 | +0.36(+0.54%) |
Sep 11, 2024 | 65.75 | 66.89 | 65.24 | 66.72 | 22,218 | +0.09(+0.14%) |
Sep 10, 2024 | 66.77 | 66.90 | 66.29 | 66.63 | 16,402 | +0.33(+0.50%) |
Sep 09, 2024 | 67.40 | 67.40 | 66.09 | 66.30 | 23,728 | +1.32(+2.03%) |
Sep 06, 2024 | 65.84 | 65.84 | 64.97 | 64.98 | 25,223 | -0.92(-1.40%) |
Sep 05, 2024 | 66.19 | 66.52 | 65.75 | 65.90 | 39,186 | -0.19(-0.29%) |
Sep 04, 2024 | 66.26 | 66.49 | 66.09 | 66.09 | 9,735 | -1.15(-1.71%) |
Sep 03, 2024 | 67.22 | 67.55 | 67.16 | 67.24 | 12,926 | +0.07(+0.10%) |
Aug 30, 2024 | 68.53 | 69.00 | 67.17 | 67.17 | 22,528 | -0.87(-1.28%) |
Aug 29, 2024 | 67.93 | 68.15 | 67.70 | 68.04 | 16,629 | +0.72(+1.07%) |
Aug 28, 2024 | 67.79 | 67.79 | 67.14 | 67.32 | 91,415 | -0.48(-0.71%) |
Aug 27, 2024 | 66.31 | 68.30 | 66.31 | 67.80 | 11,039 | +0.27(+0.40%) |
Aug 26, 2024 | 67.59 | 67.61 | 67.38 | 67.53 | 19,262 | -0.57(-0.84%) |
Aug 23, 2024 | 67.50 | 68.22 | 67.19 | 68.10 | 20,394 | +0.48(+0.71%) |
Aug 22, 2024 | 67.58 | 67.85 | 67.45 | 67.62 | 13,677 | +0.54(+0.81%) |
Aug 21, 2024 | 67.52 | 67.62 | 67.01 | 67.08 | 49,323 | +1.08(+1.64%) |
Aug 20, 2024 | 67.96 | 67.96 | 65.75 | 66.00 | 12,887 | -0.74(-1.11%) |
Aug 19, 2024 | 67.99 | 67.99 | 66.66 | 66.74 | 27,444 | -0.07(-0.11%) |
Aug 16, 2024 | 66.34 | 66.87 | 66.02 | 66.81 | 42,598 | +2.24(+3.47%) |
Aug 15, 2024 | 64.35 | 64.57 | 64.26 | 64.57 | 23,271 | +2.07(+3.31%) |
Aug 14, 2024 | 62.99 | 62.99 | 62.25 | 62.50 | 18,066 | -0.95(-1.50%) |
Aug 13, 2024 | 64.11 | 64.11 | 62.90 | 63.45 | 31,194 | +1.31(+2.11%) |
Aug 12, 2024 | 63.47 | 63.47 | 61.85 | 62.14 | 31,841 | +0.01(+0.02%) |
Aug 09, 2024 | 60.53 | 62.32 | 60.53 | 62.13 | 27,384 | -1.43(-2.25%) |
Aug 08, 2024 | 63.21 | 63.56 | 62.80 | 63.56 | 55,347 | +3.23(+5.35%) |
Aug 07, 2024 | 61.76 | 62.27 | 60.33 | 60.33 | 57,198 | -0.15(-0.25%) |
Aug 06, 2024 | 58.90 | 61.40 | 58.85 | 60.48 | 64,356 | +0.13(+0.22%) |
Aug 05, 2024 | 59.77 | 60.65 | 57.28 | 60.35 | 50,450 | -2.15(-3.44%) |
Aug 02, 2024 | 61.76 | 62.72 | 61.75 | 62.50 | 25,443 | -1.69(-2.63%) |
Aug 01, 2024 | 65.22 | 65.61 | 63.80 | 64.19 | 39,374 | +0.08(+0.12%) |
Jul 31, 2024 | 65.66 | 65.66 | 63.84 | 64.11 | 45,556 | +1.31(+2.09%) |
Jul 30, 2024 | 62.00 | 62.80 | 61.88 | 62.80 | 79,773 | +0.45(+0.72%) |
Jul 29, 2024 | 61.50 | 62.40 | 61.50 | 62.35 | 65,698 | +1.55(+2.55%) |
Jul 26, 2024 | 60.33 | 60.80 | 60.33 | 60.80 | 99,572 | +0.39(+0.65%) |
Jul 25, 2024 | 59.93 | 60.60 | 59.81 | 60.41 | 80,292 | -0.23(-0.38%) |
Jul 24, 2024 | 61.16 | 61.22 | 60.60 | 60.64 | 36,050 | -0.86(-1.40%) |
Jul 23, 2024 | 62.40 | 62.40 | 61.29 | 61.51 | 21,557 | -1.62(-2.57%) |
Jul 22, 2024 | 64.06 | 64.39 | 62.81 | 63.13 | 41,632 | +0.97(+1.55%) |
Jul 19, 2024 | 62.18 | 62.36 | 62.02 | 62.16 | 122,996 | -0.44(-0.69%) |
Jul 18, 2024 | 63.31 | 63.35 | 62.53 | 62.60 | 26,192 | -1.28(-2.00%) |
Jul 17, 2024 | 63.00 | 64.36 | 63.00 | 63.88 | 48,894 | +1.94(+3.13%) |
Jul 16, 2024 | 61.00 | 62.02 | 61.00 | 61.94 | 72,712 | +0.72(+1.18%) |
Jul 15, 2024 | 62.93 | 62.93 | 61.01 | 61.22 | 205,615 | +0.01(+0.02%) |
Jul 12, 2024 | 61.89 | 61.89 | 61.11 | 61.21 | 229,464 | +3.42(+5.92%) |
Jul 11, 2024 | 57.09 | 57.79 | 57.09 | 57.79 | 87,503 | +0.89(+1.56%) |
Jul 10, 2024 | 55.11 | 56.93 | 55.11 | 56.90 | 16,257 | -0.42(-0.73%) |
Jul 09, 2024 | 57.04 | 57.60 | 56.85 | 57.32 | 18,651 | +1.37(+2.45%) |
Jul 08, 2024 | 56.79 | 56.79 | 55.53 | 55.95 | 48,029 | -1.84(-3.18%) |
Jul 05, 2024 | 57.98 | 58.10 | 57.56 | 57.79 | 36,270 | -0.72(-1.23%) |
Jul 03, 2024 | 58.28 | 58.67 | 58.18 | 58.51 | 9,436 | +1.15(+2.00%) |
Jul 02, 2024 | 57.00 | 57.46 | 57.00 | 57.36 | 35,601 | +0.07(+0.12%) |
|