Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 70.62 | 70.76 | 70.54 | 70.70 | 39,278 | +0.05(+0.07%) |
Sep 10, 2024 | 70.52 | 70.67 | 70.46 | 70.65 | 46,921 | +0.17(+0.24%) |
Sep 09, 2024 | 70.38 | 70.53 | 70.31 | 70.48 | 54,278 | +0.11(+0.16%) |
Sep 06, 2024 | 70.35 | 70.59 | 70.26 | 70.37 | 99,268 | +0.06(+0.09%) |
Sep 05, 2024 | 70.25 | 70.32 | 70.15 | 70.31 | 53,894 | +0.10(+0.14%) |
Sep 04, 2024 | 70.01 | 70.22 | 69.99 | 70.21 | 58,383 | +0.30(+0.43%) |
Sep 03, 2024 | 69.91 | 69.94 | 69.83 | 69.91 | 45,643 | +0.04(+0.06%) |
Aug 30, 2024 | 70.04 | 70.05 | 69.84 | 69.87 | 88,449 | -0.09(-0.13%) |
Aug 29, 2024 | 69.99 | 69.99 | 69.91 | 69.96 | 28,026 | -0.08(-0.11%) |
Aug 28, 2024 | 70.10 | 70.11 | 70.02 | 70.04 | 48,625 | -0.02(-0.03%) |
Aug 27, 2024 | 69.88 | 70.09 | 69.88 | 70.06 | 28,847 | -0.03(-0.04%) |
Aug 26, 2024 | 70.16 | 70.23 | 70.07 | 70.09 | 52,943 | -0.09(-0.13%) |
Aug 23, 2024 | 70.01 | 70.21 | 69.98 | 70.18 | 315,047 | +0.26(+0.37%) |
Aug 22, 2024 | 70.08 | 70.08 | 69.85 | 69.92 | 256,465 | -0.23(-0.33%) |
Aug 21, 2024 | 70.14 | 70.26 | 70.04 | 70.15 | 57,972 | +0.10(+0.14%) |
Aug 20, 2024 | 70.04 | 70.07 | 69.93 | 70.05 | 36,293 | +0.15(+0.21%) |
Aug 19, 2024 | 69.83 | 69.94 | 69.82 | 69.90 | 40,332 | +0.03(+0.04%) |
Aug 16, 2024 | 69.80 | 69.87 | 69.74 | 69.87 | 49,522 | +0.15(+0.22%) |
Aug 15, 2024 | 69.62 | 69.74 | 69.62 | 69.72 | 29,805 | -0.24(-0.34%) |
Aug 14, 2024 | 69.94 | 70.05 | 69.93 | 69.96 | 27,088 | +0.08(+0.11%) |
Aug 13, 2024 | 69.90 | 69.92 | 69.81 | 69.88 | 53,820 | +0.18(+0.26%) |
Aug 12, 2024 | 69.58 | 69.70 | 69.50 | 69.70 | 46,012 | +0.10(+0.14%) |
Aug 09, 2024 | 69.59 | 69.68 | 69.56 | 69.60 | 70,534 | +0.23(+0.33%) |
Aug 08, 2024 | 69.33 | 69.38 | 69.28 | 69.37 | 57,709 | +0.00(+0.00%) |
Aug 07, 2024 | 69.45 | 69.48 | 69.30 | 69.37 | 70,842 | -0.13(-0.19%) |
Aug 06, 2024 | 69.94 | 69.94 | 69.50 | 69.50 | 95,822 | -0.40(-0.57%) |
Aug 05, 2024 | 70.32 | 70.32 | 69.80 | 69.90 | 107,643 | -0.05(-0.07%) |
Aug 02, 2024 | 69.55 | 69.97 | 69.55 | 69.95 | 111,070 | +0.62(+0.89%) |
Aug 01, 2024 | 69.42 | 69.42 | 69.25 | 69.33 | 32,390 | +0.19(+0.27%) |
Jul 31, 2024 | 69.13 | 69.14 | 68.92 | 69.14 | 29,043 | +0.31(+0.45%) |
Jul 30, 2024 | 68.77 | 68.85 | 68.72 | 68.83 | 117,609 | +0.09(+0.13%) |
Jul 29, 2024 | 68.70 | 68.75 | 68.67 | 68.75 | 47,070 | +0.13(+0.19%) |
Jul 26, 2024 | 68.65 | 68.67 | 68.57 | 68.62 | 28,379 | +0.25(+0.36%) |
Jul 25, 2024 | 68.40 | 68.51 | 68.36 | 68.37 | 43,895 | +0.13(+0.19%) |
Jul 24, 2024 | 68.52 | 68.52 | 68.21 | 68.24 | 92,367 | -0.14(-0.20%) |
Jul 23, 2024 | 68.38 | 68.49 | 68.38 | 68.38 | 72,175 | +0.00(+0.00%) |
Jul 22, 2024 | 68.50 | 68.50 | 68.29 | 68.38 | 131,140 | -0.05(-0.07%) |
Jul 19, 2024 | 68.65 | 68.65 | 68.39 | 68.43 | 26,985 | -0.13(-0.19%) |
Jul 18, 2024 | 68.64 | 68.69 | 68.53 | 68.56 | 34,208 | -0.12(-0.17%) |
Jul 17, 2024 | 68.60 | 68.70 | 68.54 | 68.68 | 36,375 | +0.05(+0.07%) |
Jul 16, 2024 | 68.48 | 68.65 | 68.48 | 68.63 | 55,236 | +0.26(+0.38%) |
Jul 15, 2024 | 68.46 | 68.48 | 68.34 | 68.37 | 175,266 | -0.10(-0.15%) |
Jul 12, 2024 | 68.37 | 68.51 | 68.37 | 68.47 | 28,260 | +0.10(+0.15%) |
Jul 11, 2024 | 68.35 | 68.46 | 68.35 | 68.37 | 40,066 | +0.24(+0.35%) |
Jul 10, 2024 | 68.12 | 68.13 | 68.06 | 68.13 | 38,838 | +0.12(+0.18%) |
Jul 09, 2024 | 68.06 | 68.06 | 67.89 | 68.01 | 140,219 | -0.09(-0.13%) |
Jul 08, 2024 | 68.05 | 68.11 | 67.97 | 68.10 | 137,835 | +0.04(+0.06%) |
Jul 05, 2024 | 67.90 | 68.07 | 67.90 | 68.06 | 40,244 | +0.23(+0.34%) |
Jul 03, 2024 | 67.68 | 67.83 | 67.60 | 67.83 | 129,023 | +0.29(+0.43%) |
Jul 02, 2024 | 67.56 | 67.57 | 67.45 | 67.54 | 30,296 | +0.18(+0.27%) |