Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.00 | 66.37 | 65.57 | 66.15 | 1,373,898 | +0.48(+0.73%) |
Sep 26, 2024 | 65.23 | 66.42 | 65.12 | 65.67 | 2,513,586 | -0.99(-1.49%) |
Sep 25, 2024 | 68.30 | 68.37 | 66.66 | 66.66 | 2,001,188 | -2.02(-2.94%) |
Sep 24, 2024 | 69.38 | 69.44 | 68.59 | 68.68 | 1,448,575 | -0.49(-0.71%) |
Sep 23, 2024 | 69.22 | 69.75 | 68.80 | 69.17 | 1,167,196 | +0.08(+0.12%) |
Sep 20, 2024 | 69.45 | 69.49 | 68.65 | 69.09 | 1,334,626 | -0.05(-0.07%) |
Sep 19, 2024 | 69.35 | 69.81 | 69.06 | 69.14 | 1,309,318 | +1.10(+1.62%) |
Sep 18, 2024 | 68.23 | 68.94 | 67.85 | 68.04 | 1,347,838 | -0.28(-0.41%) |
Sep 17, 2024 | 68.30 | 68.62 | 67.92 | 68.32 | 1,651,754 | +0.23(+0.34%) |
Sep 16, 2024 | 67.90 | 68.22 | 67.81 | 68.09 | 1,111,656 | +0.44(+0.65%) |
Sep 13, 2024 | 67.63 | 67.82 | 67.27 | 67.65 | 1,798,936 | +0.32(+0.48%) |
Sep 12, 2024 | 66.68 | 67.42 | 66.49 | 67.33 | 1,246,182 | +0.97(+1.46%) |
Sep 11, 2024 | 66.40 | 66.70 | 65.68 | 66.36 | 1,618,593 | +0.45(+0.68%) |
Sep 10, 2024 | 66.74 | 66.74 | 64.82 | 65.91 | 1,317,474 | -1.46(-2.17%) |
Sep 09, 2024 | 66.71 | 67.75 | 66.68 | 67.37 | 935,400 | +1.07(+1.61%) |
Sep 06, 2024 | 67.06 | 67.16 | 65.94 | 66.30 | 885,209 | -0.51(-0.76%) |
Sep 05, 2024 | 67.50 | 67.56 | 66.76 | 66.81 | 1,135,134 | +0.33(+0.50%) |
Sep 04, 2024 | 67.05 | 67.56 | 66.37 | 66.48 | 1,255,038 | -0.40(-0.60%) |
Sep 03, 2024 | 67.72 | 67.72 | 66.78 | 66.88 | 1,178,094 | -2.12(-3.07%) |
Aug 30, 2024 | 69.23 | 69.36 | 68.51 | 69.00 | 1,112,811 | -0.60(-0.86%) |
Aug 29, 2024 | 69.41 | 69.71 | 69.13 | 69.60 | 754,751 | +0.09(+0.13%) |
Aug 28, 2024 | 69.41 | 69.68 | 69.22 | 69.51 | 571,232 | -0.66(-0.94%) |
Aug 27, 2024 | 70.34 | 70.37 | 69.78 | 70.17 | 2,658,184 | -0.25(-0.36%) |
Aug 26, 2024 | 70.15 | 70.50 | 70.09 | 70.42 | 2,259,165 | +0.69(+0.99%) |
Aug 23, 2024 | 68.79 | 69.74 | 68.77 | 69.73 | 879,285 | +1.28(+1.87%) |
Aug 22, 2024 | 68.60 | 68.70 | 68.32 | 68.45 | 834,046 | -0.34(-0.49%) |
Aug 21, 2024 | 69.03 | 69.27 | 68.73 | 68.79 | 910,089 | +0.14(+0.20%) |
Aug 20, 2024 | 69.28 | 69.28 | 68.61 | 68.65 | 920,023 | -0.38(-0.55%) |
Aug 19, 2024 | 69.46 | 69.85 | 69.02 | 69.03 | 847,380 | +0.38(+0.55%) |
Aug 16, 2024 | 68.31 | 68.79 | 68.16 | 68.65 | 653,004 | +0.28(+0.41%) |
Aug 15, 2024 | 68.40 | 68.68 | 68.17 | 68.37 | 835,137 | +0.43(+0.63%) |
Aug 14, 2024 | 67.77 | 68.09 | 67.71 | 67.94 | 485,148 | +0.32(+0.47%) |
Aug 13, 2024 | 67.15 | 67.68 | 66.86 | 67.62 | 936,816 | +0.16(+0.24%) |
Aug 12, 2024 | 67.65 | 67.77 | 67.14 | 67.46 | 730,944 | +0.32(+0.48%) |
Aug 09, 2024 | 66.67 | 67.36 | 66.54 | 67.14 | 683,159 | +0.38(+0.57%) |
Aug 08, 2024 | 66.30 | 67.00 | 66.22 | 66.76 | 1,133,903 | +0.58(+0.88%) |
Aug 07, 2024 | 66.12 | 66.78 | 66.05 | 66.18 | 878,299 | +1.20(+1.85%) |
Aug 06, 2024 | 64.09 | 65.48 | 63.99 | 64.98 | 1,222,750 | -0.63(-0.96%) |
Aug 05, 2024 | 65.12 | 65.79 | 64.66 | 65.61 | 1,307,963 | -0.95(-1.43%) |
Aug 02, 2024 | 67.29 | 67.34 | 66.03 | 66.56 | 1,572,668 | -0.37(-0.55%) |
Aug 01, 2024 | 67.41 | 67.59 | 66.43 | 66.93 | 1,116,348 | -0.85(-1.25%) |
Jul 31, 2024 | 68.08 | 68.26 | 67.53 | 67.78 | 1,135,909 | +0.21(+0.31%) |
Jul 30, 2024 | 66.92 | 67.76 | 66.80 | 67.57 | 1,045,933 | +0.25(+0.37%) |
Jul 29, 2024 | 67.49 | 67.52 | 66.62 | 67.32 | 1,023,352 | -0.53(-0.78%) |
Jul 26, 2024 | 67.43 | 68.05 | 67.35 | 67.85 | 696,878 | +0.22(+0.33%) |
Jul 25, 2024 | 66.98 | 68.19 | 66.49 | 67.63 | 1,318,465 | +0.37(+0.55%) |
Jul 24, 2024 | 67.54 | 67.91 | 67.21 | 67.26 | 1,012,049 | +0.07(+0.10%) |
Jul 23, 2024 | 67.79 | 67.88 | 67.15 | 67.19 | 1,200,216 | -1.39(-2.03%) |
Jul 22, 2024 | 68.61 | 68.98 | 68.44 | 68.58 | 1,174,954 | +0.33(+0.48%) |
Jul 19, 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 1,218,573 | -1.04(-1.50%) |
Jul 18, 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 1,327,510 | +0.82(+1.20%) |
Jul 17, 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 1,289,010 | +0.15(+0.22%) |
Jul 16, 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 1,318,212 | -0.81(-1.17%) |
Jul 15, 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 1,455,383 | -0.20(-0.29%) |
Jul 12, 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 853,537 | +0.92(+1.34%) |
Jul 11, 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 637,469 | +0.27(+0.40%) |
Jul 10, 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 694,726 | +0.05(+0.07%) |
Jul 09, 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 902,061 | -1.56(-2.24%) |
Jul 08, 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 1,377,474 | -1.24(-1.75%) |
Jul 05, 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 1,277,143 | +0.92(+1.31%) |
Jul 03, 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 892,711 | +1.32(+1.92%) |
Jul 02, 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 1,377,595 | +0.04(+0.06%) |