Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.23 | 71.23 | 70.29 | 70.47 | 268,374 | -0.65(-0.91%) |
Sep 26, 2024 | 71.05 | 71.31 | 70.77 | 71.12 | 230,320 | +1.44(+2.07%) |
Sep 25, 2024 | 70.30 | 70.31 | 69.63 | 69.68 | 256,066 | -0.49(-0.70%) |
Sep 24, 2024 | 69.99 | 70.25 | 69.90 | 70.17 | 262,872 | +0.27(+0.39%) |
Sep 23, 2024 | 69.85 | 70.11 | 69.69 | 69.90 | 211,400 | +0.46(+0.66%) |
Sep 20, 2024 | 69.92 | 69.92 | 69.14 | 69.44 | 229,189 | -0.64(-0.91%) |
Sep 19, 2024 | 69.97 | 70.25 | 69.55 | 70.08 | 206,455 | +1.37(+1.99%) |
Sep 18, 2024 | 69.05 | 69.78 | 68.61 | 68.71 | 237,310 | +0.00(+0.00%) |
Sep 17, 2024 | 68.86 | 69.09 | 68.48 | 68.71 | 289,102 | -0.16(-0.23%) |
Sep 16, 2024 | 68.40 | 68.87 | 68.28 | 68.87 | 378,591 | +0.64(+0.94%) |
Sep 13, 2024 | 68.17 | 68.50 | 67.99 | 68.23 | 260,437 | +0.47(+0.69%) |
Sep 12, 2024 | 67.03 | 67.78 | 66.83 | 67.76 | 181,181 | +0.88(+1.32%) |
Sep 11, 2024 | 66.54 | 66.95 | 65.81 | 66.88 | 243,679 | +0.12(+0.18%) |
Sep 10, 2024 | 68.19 | 68.19 | 66.26 | 66.76 | 226,727 | +0.00(+0.00%) |
Sep 09, 2024 | 66.69 | 67.13 | 66.67 | 66.76 | 328,537 | +0.51(+0.77%) |
Sep 06, 2024 | 67.47 | 67.52 | 66.11 | 66.25 | 338,896 | -1.50(-2.21%) |
Sep 05, 2024 | 67.92 | 67.98 | 67.47 | 67.75 | 243,946 | +0.25(+0.37%) |
Sep 04, 2024 | 67.32 | 67.86 | 67.32 | 67.50 | 234,035 | -0.09(-0.13%) |
Sep 03, 2024 | 68.66 | 68.66 | 67.46 | 67.59 | 283,968 | -1.56(-2.26%) |
Aug 30, 2024 | 69.37 | 69.37 | 68.77 | 69.15 | 205,671 | +0.31(+0.45%) |
Aug 29, 2024 | 68.93 | 69.23 | 68.75 | 68.84 | 315,159 | +0.07(+0.10%) |
Aug 28, 2024 | 69.07 | 69.14 | 68.53 | 68.77 | 268,164 | -0.71(-1.02%) |
Aug 27, 2024 | 69.43 | 69.64 | 69.24 | 69.48 | 207,781 | +0.36(+0.52%) |
Aug 26, 2024 | 69.25 | 69.47 | 69.06 | 69.12 | 200,886 | -0.31(-0.45%) |
Aug 23, 2024 | 68.46 | 69.49 | 68.45 | 69.43 | 200,684 | +1.44(+2.12%) |
Aug 22, 2024 | 68.64 | 68.65 | 67.90 | 67.99 | 207,944 | -0.52(-0.76%) |
Aug 21, 2024 | 68.31 | 68.67 | 68.11 | 68.51 | 228,796 | +0.64(+0.94%) |
Aug 20, 2024 | 68.01 | 68.15 | 67.74 | 67.87 | 196,868 | -0.19(-0.28%) |
Aug 19, 2024 | 67.27 | 68.22 | 67.27 | 68.06 | 257,995 | +0.83(+1.23%) |
Aug 16, 2024 | 66.86 | 67.31 | 66.85 | 67.23 | 227,975 | +0.55(+0.82%) |
Aug 15, 2024 | 66.38 | 66.89 | 66.38 | 66.68 | 204,791 | +0.64(+0.97%) |
Aug 14, 2024 | 65.88 | 66.08 | 65.75 | 66.04 | 275,990 | +0.32(+0.49%) |
Aug 13, 2024 | 65.13 | 65.77 | 64.99 | 65.72 | 223,768 | +1.05(+1.62%) |
Aug 12, 2024 | 64.51 | 64.80 | 64.40 | 64.67 | 241,035 | +0.37(+0.58%) |
Aug 09, 2024 | 64.10 | 64.41 | 63.89 | 64.30 | 231,060 | +0.57(+0.89%) |
Aug 08, 2024 | 63.39 | 63.87 | 63.05 | 63.73 | 267,255 | +0.79(+1.26%) |
Aug 07, 2024 | 63.93 | 64.17 | 62.92 | 62.94 | 491,699 | +0.10(+0.16%) |
Aug 06, 2024 | 62.48 | 63.21 | 62.01 | 62.84 | 514,188 | +0.32(+0.51%) |
Aug 05, 2024 | 63.00 | 63.00 | 61.39 | 62.52 | 650,369 | -1.99(-3.08%) |
Aug 02, 2024 | 64.88 | 64.97 | 64.04 | 64.51 | 672,367 | -1.48(-2.24%) |
Aug 01, 2024 | 67.06 | 67.16 | 65.66 | 65.99 | 421,178 | -1.99(-2.93%) |
Jul 31, 2024 | 67.94 | 68.40 | 67.75 | 67.98 | 317,522 | +1.19(+1.78%) |
Jul 30, 2024 | 66.69 | 66.86 | 66.45 | 66.79 | 283,588 | +0.23(+0.35%) |
Jul 29, 2024 | 66.75 | 66.75 | 66.35 | 66.56 | 203,390 | -0.24(-0.36%) |
Jul 26, 2024 | 66.64 | 66.87 | 66.48 | 66.80 | 231,571 | +0.85(+1.29%) |
Jul 25, 2024 | 65.79 | 66.39 | 65.54 | 65.95 | 320,552 | -0.44(-0.66%) |
Jul 24, 2024 | 67.12 | 67.13 | 66.34 | 66.39 | 300,520 | -0.69(-1.03%) |
Jul 23, 2024 | 67.21 | 67.21 | 67.00 | 67.08 | 232,660 | -0.22(-0.33%) |
Jul 22, 2024 | 67.23 | 67.38 | 66.97 | 67.30 | 318,245 | +0.42(+0.63%) |
Jul 19, 2024 | 67.04 | 67.13 | 66.84 | 66.88 | 123,894 | -0.45(-0.67%) |
Jul 18, 2024 | 67.97 | 68.16 | 67.23 | 67.33 | 300,164 | -0.54(-0.80%) |
Jul 17, 2024 | 67.96 | 68.20 | 67.73 | 67.87 | 375,111 | -0.16(-0.24%) |
Jul 16, 2024 | 67.42 | 68.05 | 67.27 | 68.03 | 381,871 | +0.55(+0.82%) |
Jul 15, 2024 | 67.73 | 67.75 | 67.35 | 67.48 | 263,944 | -0.27(-0.40%) |
Jul 12, 2024 | 67.62 | 67.98 | 67.55 | 67.75 | 214,102 | +0.60(+0.89%) |
Jul 11, 2024 | 67.00 | 67.32 | 66.75 | 67.15 | 280,029 | +0.66(+0.99%) |
Jul 10, 2024 | 66.21 | 66.52 | 66.12 | 66.49 | 235,695 | +0.79(+1.20%) |
Jul 09, 2024 | 65.87 | 65.94 | 65.53 | 65.70 | 242,474 | -0.17(-0.26%) |
Jul 08, 2024 | 66.28 | 66.28 | 65.80 | 65.87 | 205,428 | -0.37(-0.56%) |
Jul 05, 2024 | 66.49 | 66.49 | 65.89 | 66.24 | 194,486 | +0.07(+0.11%) |
Jul 03, 2024 | 65.75 | 66.24 | 65.75 | 66.17 | 229,049 | +0.94(+1.44%) |
Jul 02, 2024 | 65.01 | 65.30 | 64.91 | 65.23 | 290,211 | +0.21(+0.32%) |