Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 125 | -0.65(-0.94%) |
Sep 26, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 104 | +0.66(+0.97%) |
Sep 25, 2024 | 68.21 | 68.23 | 68.20 | 68.23 | 514 | +0.16(+0.23%) |
Sep 24, 2024 | 68.06 | 68.07 | 68.02 | 68.07 | 472 | +0.24(+0.36%) |
Sep 23, 2024 | 67.80 | 67.83 | 67.80 | 67.83 | 1,649 | +0.11(+0.17%) |
Sep 20, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 100 | -0.20(-0.29%) |
Sep 19, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 5 | +1.76(+2.66%) |
Sep 18, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 38 | -0.20(-0.30%) |
Sep 17, 2024 | 66.15 | 66.35 | 66.15 | 66.35 | 7,616 | +0.02(+0.03%) |
Sep 16, 2024 | 66.24 | 66.35 | 66.24 | 66.34 | 443 | -0.18(-0.27%) |
Sep 13, 2024 | 66.48 | 67.03 | 66.42 | 66.51 | 19,087 | +0.46(+0.69%) |
Sep 12, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 39 | +0.55(+0.83%) |
Sep 11, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 9 | +1.43(+2.24%) |
Sep 10, 2024 | 63.92 | 64.08 | 63.92 | 64.08 | 406 | +0.45(+0.71%) |
Sep 09, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 22 | +0.78(+1.24%) |
Sep 06, 2024 | 63.05 | 63.05 | 62.85 | 62.85 | 1,048 | -1.63(-2.53%) |
Sep 05, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63 | -0.16(-0.25%) |
Sep 04, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 17 | -0.10(-0.16%) |
Sep 03, 2024 | 65.13 | 65.13 | 64.74 | 64.74 | 304 | -2.61(-3.87%) |
Aug 30, 2024 | 67.02 | 67.35 | 67.02 | 67.35 | 1,735 | +0.84(+1.26%) |
Aug 29, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 148 | -0.24(-0.36%) |
Aug 28, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 201 | -0.61(-0.91%) |
Aug 27, 2024 | 67.44 | 67.44 | 67.36 | 67.36 | 19,804 | +0.25(+0.38%) |
Aug 26, 2024 | 67.25 | 67.25 | 67.11 | 67.11 | 813 | -0.73(-1.07%) |
Aug 23, 2024 | 67.65 | 67.84 | 67.65 | 67.84 | 8,000 | +1.06(+1.59%) |
Aug 22, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 56 | -1.19(-1.75%) |
Aug 21, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 44 | +0.45(+0.67%) |
Aug 20, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 12 | -0.24(-0.36%) |
Aug 19, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 34 | +0.80(+1.19%) |
Aug 16, 2024 | 66.88 | 66.96 | 66.88 | 66.96 | 317 | +0.08(+0.12%) |
Aug 15, 2024 | 66.91 | 66.95 | 66.88 | 66.88 | 421 | +1.60(+2.45%) |
Aug 14, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 62 | +0.22(+0.34%) |
Aug 13, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 3 | +1.70(+2.69%) |
Aug 12, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 54 | +0.18(+0.28%) |
Aug 09, 2024 | 62.33 | 63.18 | 62.33 | 63.18 | 3,250 | +0.41(+0.66%) |
Aug 08, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 146 | +1.88(+3.09%) |
Aug 07, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 55 | -0.57(-0.93%) |
Aug 06, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 62 | +0.86(+1.43%) |
Aug 05, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 105 | -2.21(-3.52%) |
Aug 02, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 100 | -1.90(-2.94%) |
Aug 01, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 160 | -1.96(-2.94%) |
Jul 31, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 148 | +1.92(+2.97%) |
Jul 30, 2024 | 65.72 | 65.72 | 64.73 | 64.73 | 558 | -0.93(-1.41%) |
Jul 29, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 195 | +0.17(+0.26%) |
Jul 26, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 297 | +0.53(+0.81%) |
Jul 25, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 234 | -0.72(-1.10%) |
Jul 24, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 330 | -2.67(-3.90%) |
Jul 23, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 1,908 | -0.19(-0.28%) |
Jul 22, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 96 | +1.20(+1.78%) |
Jul 19, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 100 | -0.74(-1.09%) |
Jul 18, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 302 | -0.38(-0.56%) |
Jul 17, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 23 | -2.36(-3.33%) |
Jul 16, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 4 | +0.14(+0.20%) |
Jul 15, 2024 | 71.33 | 71.33 | 70.68 | 70.68 | 462 | +0.10(+0.15%) |
Jul 12, 2024 | 71.18 | 71.18 | 70.58 | 70.58 | 161 | +0.33(+0.47%) |
Jul 11, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 144 | -1.64(-2.28%) |
Jul 10, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 480 | +0.95(+1.33%) |
Jul 09, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 43 | +0.05(+0.07%) |
Jul 08, 2024 | 70.76 | 70.89 | 70.76 | 70.89 | 472 | +0.17(+0.24%) |
Jul 05, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 106 | +0.59(+0.84%) |
Jul 03, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 100 | +0.68(+0.97%) |
Jul 02, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 91 | +0.54(+0.78%) |