Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.77 | 69.19 | 68.49 | 68.57 | 62,057 | +0.30(+0.44%) |
Sep 25, 2024 | 68.50 | 68.50 | 67.36 | 68.27 | 44,738 | +0.04(+0.06%) |
Sep 24, 2024 | 67.73 | 68.67 | 67.51 | 68.23 | 67,460 | +0.31(+0.46%) |
Sep 23, 2024 | 69.24 | 69.24 | 67.72 | 67.92 | 69,306 | -1.49(-2.15%) |
Sep 20, 2024 | 70.77 | 71.25 | 69.25 | 69.41 | 275,686 | -1.90(-2.66%) |
Sep 19, 2024 | 70.87 | 71.31 | 70.36 | 71.31 | 81,989 | +1.07(+1.52%) |
Sep 18, 2024 | 69.80 | 71.63 | 69.46 | 70.24 | 80,009 | +0.34(+0.49%) |
Sep 17, 2024 | 70.78 | 71.31 | 69.85 | 69.90 | 60,352 | -0.32(-0.46%) |
Sep 16, 2024 | 70.76 | 71.14 | 70.19 | 70.22 | 61,975 | -0.22(-0.31%) |
Sep 13, 2024 | 68.25 | 70.83 | 68.25 | 70.44 | 95,845 | +2.83(+4.19%) |
Sep 12, 2024 | 66.90 | 67.73 | 66.90 | 67.61 | 61,833 | +0.86(+1.29%) |
Sep 11, 2024 | 67.31 | 67.31 | 66.52 | 66.75 | 77,148 | -1.02(-1.51%) |
Sep 10, 2024 | 67.14 | 67.96 | 67.02 | 67.77 | 58,695 | +0.85(+1.27%) |
Sep 09, 2024 | 67.66 | 68.16 | 66.77 | 66.92 | 68,250 | -0.93(-1.37%) |
Sep 06, 2024 | 67.62 | 68.00 | 67.19 | 67.85 | 62,327 | +0.33(+0.49%) |
Sep 05, 2024 | 68.33 | 68.45 | 67.25 | 67.52 | 90,677 | -0.34(-0.50%) |
Sep 04, 2024 | 68.05 | 68.52 | 67.56 | 67.86 | 60,672 | -0.17(-0.25%) |
Sep 03, 2024 | 66.97 | 68.08 | 66.97 | 68.03 | 63,587 | +0.45(+0.67%) |
Aug 30, 2024 | 67.07 | 67.65 | 67.00 | 67.58 | 57,192 | +0.90(+1.35%) |
Aug 29, 2024 | 67.17 | 67.17 | 65.95 | 66.68 | 79,808 | -0.02(-0.03%) |
Aug 28, 2024 | 66.58 | 67.25 | 66.00 | 66.70 | 44,510 | +0.22(+0.33%) |
Aug 27, 2024 | 66.35 | 67.11 | 65.85 | 66.48 | 45,244 | +0.19(+0.29%) |
Aug 26, 2024 | 66.64 | 67.53 | 66.23 | 66.29 | 70,909 | +0.29(+0.44%) |
Aug 23, 2024 | 64.39 | 66.58 | 63.70 | 66.00 | 88,222 | +1.32(+2.04%) |
Aug 22, 2024 | 65.36 | 65.36 | 64.25 | 64.68 | 69,295 | -0.55(-0.84%) |
Aug 21, 2024 | 66.00 | 66.00 | 64.96 | 65.23 | 50,405 | -0.10(-0.15%) |
Aug 20, 2024 | 66.46 | 66.46 | 65.32 | 65.33 | 62,693 | -0.84(-1.27%) |
Aug 19, 2024 | 66.44 | 66.67 | 65.75 | 66.17 | 74,174 | -0.30(-0.45%) |
Aug 16, 2024 | 65.33 | 67.29 | 65.33 | 66.47 | 73,917 | +1.12(+1.71%) |
Aug 15, 2024 | 65.68 | 67.03 | 65.08 | 65.35 | 92,131 | +0.89(+1.38%) |
Aug 14, 2024 | 65.81 | 65.81 | 64.39 | 64.46 | 44,767 | -1.04(-1.59%) |
Aug 13, 2024 | 65.55 | 65.92 | 64.78 | 65.50 | 70,452 | +0.26(+0.40%) |
Aug 12, 2024 | 67.27 | 67.31 | 65.09 | 65.24 | 82,813 | -2.14(-3.18%) |
Aug 09, 2024 | 67.66 | 67.66 | 66.49 | 67.38 | 102,039 | -0.09(-0.13%) |
Aug 08, 2024 | 69.10 | 69.76 | 67.36 | 67.47 | 83,725 | -1.65(-2.39%) |
Aug 07, 2024 | 69.39 | 69.51 | 67.95 | 69.12 | 96,116 | +0.20(+0.29%) |
Aug 06, 2024 | 69.44 | 69.57 | 67.95 | 68.92 | 108,722 | -0.58(-0.83%) |
Aug 05, 2024 | 70.65 | 70.71 | 68.67 | 69.50 | 155,443 | -3.45(-4.73%) |
Aug 02, 2024 | 72.93 | 74.19 | 72.51 | 72.95 | 73,569 | -1.41(-1.90%) |
Aug 01, 2024 | 75.39 | 76.62 | 73.89 | 74.36 | 87,673 | -1.09(-1.44%) |
Jul 31, 2024 | 74.56 | 76.62 | 73.97 | 75.45 | 83,697 | +0.56(+0.75%) |
Jul 30, 2024 | 75.08 | 75.45 | 74.45 | 74.89 | 91,377 | +0.21(+0.28%) |
Jul 29, 2024 | 74.96 | 74.96 | 73.84 | 74.68 | 49,131 | +0.10(+0.13%) |
Jul 26, 2024 | 74.61 | 74.92 | 73.58 | 74.58 | 73,987 | +0.56(+0.75%) |
Jul 25, 2024 | 72.30 | 74.32 | 72.30 | 74.02 | 85,068 | +2.18(+3.03%) |
Jul 24, 2024 | 72.34 | 72.98 | 71.66 | 71.84 | 61,767 | -0.30(-0.41%) |
Jul 23, 2024 | 71.59 | 72.75 | 71.18 | 72.14 | 94,300 | +0.53(+0.74%) |
Jul 22, 2024 | 70.91 | 71.86 | 70.19 | 71.61 | 81,468 | +0.86(+1.21%) |
Jul 19, 2024 | 71.56 | 71.56 | 70.04 | 70.76 | 82,823 | -0.64(-0.89%) |
Jul 18, 2024 | 70.45 | 72.07 | 70.39 | 71.39 | 86,927 | +0.47(+0.66%) |
Jul 17, 2024 | 68.69 | 71.03 | 68.69 | 70.93 | 122,160 | +2.24(+3.26%) |
Jul 16, 2024 | 66.60 | 68.87 | 66.60 | 68.69 | 110,872 | +2.77(+4.20%) |
Jul 15, 2024 | 67.20 | 67.69 | 65.86 | 65.92 | 97,941 | -0.74(-1.11%) |
Jul 12, 2024 | 66.69 | 67.40 | 66.17 | 66.66 | 84,730 | +0.43(+0.65%) |
Jul 11, 2024 | 63.59 | 66.34 | 63.00 | 66.23 | 154,048 | +3.59(+5.74%) |
Jul 10, 2024 | 62.14 | 62.91 | 61.90 | 62.63 | 84,769 | +0.83(+1.34%) |
Jul 09, 2024 | 62.25 | 62.74 | 61.30 | 61.81 | 81,640 | -0.70(-1.11%) |
Jul 08, 2024 | 62.13 | 62.62 | 61.83 | 62.51 | 80,543 | +0.63(+1.01%) |
Jul 05, 2024 | 61.67 | 61.90 | 61.35 | 61.88 | 97,985 | +0.07(+0.11%) |
Jul 03, 2024 | 62.16 | 62.16 | 61.31 | 61.81 | 131,814 | -0.07(-0.11%) |
Jul 02, 2024 | 62.62 | 63.30 | 61.80 | 61.88 | 95,350 | -0.58(-0.92%) |