Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 74.43 | 74.84 | 73.93 | 74.19 | 215,119 | -0.51(-0.68%) |
Sep 26, 2024 | 74.39 | 74.85 | 73.53 | 74.70 | 229,901 | +4.14(+5.87%) |
Sep 25, 2024 | 70.72 | 71.22 | 70.40 | 70.56 | 453,642 | -1.07(-1.49%) |
Sep 24, 2024 | 70.64 | 71.86 | 70.29 | 71.63 | 308,269 | +3.44(+5.04%) |
Sep 23, 2024 | 67.97 | 68.48 | 67.97 | 68.19 | 28,163 | +0.59(+0.87%) |
Sep 20, 2024 | 67.72 | 67.80 | 67.33 | 67.60 | 18,485 | -0.39(-0.57%) |
Sep 19, 2024 | 67.31 | 68.08 | 67.05 | 67.99 | 335,410 | +2.11(+3.20%) |
Sep 18, 2024 | 66.25 | 66.94 | 65.88 | 65.88 | 22,417 | -0.33(-0.50%) |
Sep 17, 2024 | 66.27 | 66.58 | 66.02 | 66.21 | 60,106 | +0.23(+0.35%) |
Sep 16, 2024 | 66.12 | 66.12 | 65.72 | 65.98 | 12,200 | +0.09(+0.14%) |
Sep 13, 2024 | 65.93 | 66.02 | 65.86 | 65.89 | 9,229 | +0.11(+0.17%) |
Sep 12, 2024 | 65.44 | 65.83 | 65.22 | 65.78 | 9,115 | +0.63(+0.97%) |
Sep 11, 2024 | 64.16 | 65.16 | 63.86 | 65.15 | 27,163 | +0.92(+1.43%) |
Sep 10, 2024 | 64.28 | 64.33 | 63.62 | 64.23 | 98,669 | -0.28(-0.43%) |
Sep 09, 2024 | 64.22 | 64.59 | 64.12 | 64.51 | 15,412 | +1.02(+1.61%) |
Sep 06, 2024 | 65.39 | 65.39 | 63.46 | 63.49 | 123,697 | -1.73(-2.65%) |
Sep 05, 2024 | 65.10 | 65.47 | 65.10 | 65.22 | 27,816 | +0.03(+0.05%) |
Sep 04, 2024 | 64.72 | 65.51 | 64.72 | 65.19 | 744,214 | +0.07(+0.11%) |
Sep 03, 2024 | 66.43 | 66.43 | 65.02 | 65.12 | 87,466 | -2.28(-3.38%) |
Aug 30, 2024 | 67.59 | 67.65 | 66.99 | 67.40 | 10,279 | +0.22(+0.33%) |
Aug 29, 2024 | 67.36 | 67.71 | 67.18 | 67.18 | 12,163 | +0.03(+0.04%) |
Aug 28, 2024 | 67.68 | 67.68 | 66.92 | 67.15 | 17,057 | -0.44(-0.65%) |
Aug 27, 2024 | 67.32 | 67.73 | 67.26 | 67.59 | 17,216 | +0.36(+0.54%) |
Aug 26, 2024 | 67.61 | 67.66 | 67.17 | 67.23 | 22,617 | -1.09(-1.60%) |
Aug 23, 2024 | 67.60 | 68.39 | 67.45 | 68.32 | 40,646 | +1.68(+2.52%) |
Aug 22, 2024 | 67.73 | 67.73 | 66.49 | 66.64 | 14,626 | -1.06(-1.57%) |
Aug 21, 2024 | 67.32 | 67.89 | 67.32 | 67.70 | 28,308 | +0.13(+0.19%) |
Aug 20, 2024 | 68.05 | 68.11 | 67.44 | 67.57 | 30,653 | -0.87(-1.27%) |
Aug 19, 2024 | 67.92 | 68.50 | 67.90 | 68.44 | 17,541 | +0.69(+1.02%) |
Aug 16, 2024 | 67.11 | 67.75 | 67.08 | 67.75 | 11,377 | +1.17(+1.76%) |
Aug 15, 2024 | 66.10 | 66.70 | 65.99 | 66.58 | 56,708 | +0.97(+1.48%) |
Aug 14, 2024 | 66.17 | 66.17 | 65.35 | 65.61 | 31,610 | -0.85(-1.28%) |
Aug 13, 2024 | 65.60 | 66.52 | 65.55 | 66.46 | 59,905 | +1.00(+1.53%) |
Aug 12, 2024 | 65.12 | 65.66 | 65.03 | 65.46 | 24,125 | +0.51(+0.79%) |
Aug 09, 2024 | 64.85 | 65.09 | 64.54 | 64.95 | 33,143 | +0.50(+0.78%) |
Aug 08, 2024 | 63.62 | 64.50 | 63.40 | 64.45 | 31,660 | +1.82(+2.91%) |
Aug 07, 2024 | 64.09 | 64.13 | 62.47 | 62.63 | 68,465 | +0.81(+1.31%) |
Aug 06, 2024 | 61.23 | 62.46 | 60.91 | 61.82 | 181,277 | +0.17(+0.28%) |
Aug 05, 2024 | 59.34 | 62.03 | 59.33 | 61.65 | 154,900 | -1.95(-3.07%) |
Aug 02, 2024 | 63.51 | 63.77 | 63.04 | 63.60 | 84,777 | -1.64(-2.51%) |
Aug 01, 2024 | 66.59 | 66.70 | 65.06 | 65.24 | 30,767 | -1.58(-2.36%) |
Jul 31, 2024 | 66.85 | 67.06 | 66.25 | 66.82 | 2,835,027 | +2.11(+3.26%) |
Jul 30, 2024 | 65.43 | 65.43 | 64.52 | 64.71 | 13,542 | -0.67(-1.02%) |
Jul 29, 2024 | 65.59 | 65.59 | 65.28 | 65.38 | 5,190 | -0.06(-0.09%) |
Jul 26, 2024 | 65.21 | 65.54 | 65.00 | 65.44 | 13,821 | +0.54(+0.83%) |
Jul 25, 2024 | 64.60 | 65.44 | 64.28 | 64.90 | 45,456 | -0.59(-0.90%) |
Jul 24, 2024 | 66.37 | 66.37 | 65.30 | 65.49 | 371,902 | -1.43(-2.14%) |
Jul 23, 2024 | 66.90 | 67.14 | 66.77 | 66.92 | 16,932 | -0.29(-0.43%) |
Jul 22, 2024 | 66.72 | 67.24 | 66.72 | 67.21 | 25,316 | +0.62(+0.93%) |
Jul 19, 2024 | 67.13 | 67.23 | 66.53 | 66.59 | 101,241 | -0.76(-1.13%) |
Jul 18, 2024 | 68.45 | 68.45 | 67.08 | 67.35 | 83,383 | -1.04(-1.52%) |
Jul 17, 2024 | 69.10 | 69.11 | 68.28 | 68.39 | 84,115 | -2.11(-2.99%) |
Jul 16, 2024 | 70.37 | 70.57 | 70.06 | 70.50 | 44,676 | +0.43(+0.61%) |
Jul 15, 2024 | 70.69 | 70.70 | 70.04 | 70.07 | 108,146 | -1.33(-1.86%) |
Jul 12, 2024 | 71.20 | 71.66 | 71.20 | 71.40 | 10,193 | +0.12(+0.17%) |
Jul 11, 2024 | 71.95 | 71.95 | 71.02 | 71.28 | 54,066 | +0.43(+0.61%) |
Jul 10, 2024 | 70.50 | 70.89 | 70.38 | 70.85 | 216,423 | +0.89(+1.27%) |
Jul 09, 2024 | 69.77 | 70.03 | 69.68 | 69.96 | 34,454 | +0.23(+0.33%) |
Jul 08, 2024 | 69.96 | 70.13 | 69.66 | 69.73 | 76,169 | +0.28(+0.40%) |
Jul 05, 2024 | 69.57 | 69.57 | 68.92 | 69.45 | 35,463 | +0.46(+0.67%) |
Jul 03, 2024 | 68.29 | 69.13 | 68.29 | 68.99 | 92,359 | +1.00(+1.47%) |
Jul 02, 2024 | 67.16 | 68.00 | 67.11 | 67.99 | 80,080 | +0.78(+1.16%) |