Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 65.67 | 67.07 | 65.47 | 65.79 | 52,935 | -0.31(-0.47%) |
Sep 10, 2024 | 66.10 | 66.10 | 65.56 | 66.10 | 1,478 | -0.52(-0.78%) |
Sep 09, 2024 | 67.32 | 68.07 | 66.62 | 66.62 | 4,583 | +0.87(+1.32%) |
Sep 06, 2024 | 66.41 | 67.37 | 65.75 | 65.75 | 1,061 | -0.88(-1.32%) |
Sep 05, 2024 | 67.68 | 67.75 | 66.54 | 66.63 | 2,812 | +0.78(+1.18%) |
Sep 04, 2024 | 67.26 | 67.72 | 65.81 | 65.85 | 2,787 | -0.72(-1.08%) |
Sep 03, 2024 | 68.04 | 68.63 | 66.29 | 66.57 | 2,737 | -2.28(-3.31%) |
Aug 30, 2024 | 68.35 | 68.85 | 68.35 | 68.85 | 1,417 | -1.35(-1.92%) |
Aug 29, 2024 | 68.85 | 70.80 | 68.83 | 70.20 | 1,554 | +2.85(+4.23%) |
Aug 28, 2024 | 68.69 | 69.03 | 67.35 | 67.35 | 773 | -2.63(-3.76%) |
Aug 27, 2024 | 71.62 | 71.62 | 68.14 | 69.98 | 2,449 | -1.03(-1.45%) |
Aug 26, 2024 | 69.76 | 71.11 | 69.76 | 71.01 | 1,819 | +3.96(+5.91%) |
Aug 23, 2024 | 68.50 | 70.60 | 67.05 | 67.05 | 1,877 | -1.86(-2.70%) |
Aug 22, 2024 | 69.63 | 69.63 | 68.91 | 68.91 | 527 | -0.62(-0.89%) |
Aug 21, 2024 | 68.40 | 69.53 | 68.40 | 69.53 | 1,032 | +0.12(+0.17%) |
Aug 20, 2024 | 68.42 | 69.60 | 68.04 | 69.41 | 1,250 | -0.59(-0.84%) |
Aug 19, 2024 | 69.91 | 70.18 | 68.85 | 70.00 | 2,567 | +1.99(+2.93%) |
Aug 16, 2024 | 68.85 | 69.30 | 68.01 | 68.01 | 1,348 | +0.22(+0.32%) |
Aug 15, 2024 | 68.07 | 69.04 | 67.79 | 67.79 | 1,216 | +0.04(+0.06%) |
Aug 14, 2024 | 66.98 | 67.75 | 66.98 | 67.75 | 1,422 | +0.75(+1.12%) |
Aug 13, 2024 | 66.58 | 67.00 | 66.58 | 67.00 | 3,411 | +0.21(+0.31%) |
Aug 12, 2024 | 67.15 | 67.15 | 66.79 | 66.79 | 1,467 | -0.43(-0.64%) |
Aug 09, 2024 | 66.16 | 67.22 | 66.16 | 67.22 | 2,629 | +0.85(+1.28%) |
Aug 08, 2024 | 65.87 | 66.97 | 65.87 | 66.37 | 86,097 | +0.79(+1.20%) |
Aug 07, 2024 | 66.75 | 67.03 | 65.58 | 65.58 | 51,754 | +1.31(+2.05%) |
Aug 06, 2024 | 64.56 | 65.75 | 64.08 | 64.27 | 44,431 | -0.94(-1.43%) |
Aug 05, 2024 | 64.75 | 66.42 | 64.55 | 65.20 | 2,301 | -2.24(-3.32%) |
Aug 02, 2024 | 67.34 | 67.44 | 66.55 | 67.44 | 2,829 | +0.19(+0.28%) |
Aug 01, 2024 | 67.22 | 67.80 | 65.91 | 67.25 | 3,071 | -0.05(-0.07%) |
Jul 31, 2024 | 67.80 | 68.36 | 67.30 | 67.30 | 32,693 | +0.52(+0.78%) |
Jul 30, 2024 | 66.78 | 66.78 | 66.56 | 66.78 | 1,464 | +0.28(+0.42%) |
Jul 29, 2024 | 67.56 | 67.56 | 66.50 | 66.50 | 4,453 | -2.17(-3.16%) |
Jul 26, 2024 | 67.98 | 68.67 | 65.64 | 68.67 | 1,896 | +1.51(+2.24%) |
Jul 25, 2024 | 66.75 | 67.16 | 66.75 | 67.16 | 1,203 | +0.47(+0.71%) |
Jul 24, 2024 | 65.96 | 68.40 | 65.96 | 66.69 | 2,506 | -0.75(-1.11%) |
Jul 23, 2024 | 67.92 | 67.92 | 67.44 | 67.44 | 1,888 | -1.58(-2.29%) |
Jul 22, 2024 | 68.08 | 69.26 | 68.08 | 69.02 | 1,176 | +1.39(+2.06%) |
Jul 19, 2024 | 67.64 | 68.55 | 67.57 | 67.63 | 738 | -1.05(-1.53%) |
Jul 18, 2024 | 70.05 | 70.05 | 68.68 | 68.68 | 1,995 | -0.26(-0.38%) |
Jul 17, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 712 | +1.26(+1.86%) |
Jul 16, 2024 | 67.37 | 68.45 | 66.43 | 67.68 | 1,643 | -0.90(-1.31%) |
Jul 15, 2024 | 68.73 | 68.73 | 68.58 | 68.58 | 1,064 | +0.01(+0.01%) |
Jul 12, 2024 | 68.58 | 69.69 | 68.57 | 68.57 | 2,092 | +2.48(+3.75%) |
Jul 11, 2024 | 67.89 | 67.89 | 66.09 | 66.09 | 1,345 | -1.35(-2.00%) |
Jul 10, 2024 | 67.82 | 68.39 | 66.25 | 67.44 | 2,900 | -0.18(-0.27%) |
Jul 09, 2024 | 68.90 | 68.90 | 67.62 | 67.62 | 2,083 | -2.08(-2.98%) |
Jul 08, 2024 | 70.91 | 71.05 | 69.70 | 69.70 | 1,675 | -0.48(-0.68%) |
Jul 05, 2024 | 71.40 | 71.40 | 70.18 | 70.18 | 120,857 | -0.42(-0.60%) |
Jul 03, 2024 | 69.50 | 70.60 | 69.50 | 70.60 | 2,411 | +1.32(+1.91%) |
Jul 02, 2024 | 67.31 | 69.47 | 67.31 | 69.28 | 2,084 | +1.32(+1.94%) |