Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 69.08 | 69.70 | 68.81 | 69.00 | 36,083 | +0.38(+0.56%) |
Sep 26, 2024 | 68.83 | 69.16 | 68.53 | 68.62 | 11,639 | +0.51(+0.75%) |
Sep 25, 2024 | 68.69 | 68.70 | 68.08 | 68.11 | 11,423 | -0.85(-1.23%) |
Sep 24, 2024 | 69.12 | 69.15 | 68.58 | 68.96 | 11,714 | -0.10(-0.15%) |
Sep 23, 2024 | 69.48 | 69.52 | 68.81 | 69.06 | 18,404 | -0.30(-0.44%) |
Sep 20, 2024 | 69.96 | 69.96 | 69.36 | 69.36 | 11,732 | -0.86(-1.22%) |
Sep 19, 2024 | 70.33 | 70.33 | 69.47 | 70.22 | 16,500 | +1.62(+2.36%) |
Sep 18, 2024 | 68.72 | 70.40 | 68.43 | 68.60 | 15,463 | +0.02(+0.03%) |
Sep 17, 2024 | 68.49 | 69.26 | 68.39 | 68.58 | 8,730 | +0.59(+0.87%) |
Sep 16, 2024 | 67.89 | 68.09 | 67.55 | 67.99 | 9,766 | +0.36(+0.53%) |
Sep 13, 2024 | 66.61 | 67.74 | 66.61 | 67.63 | 17,953 | +1.70(+2.58%) |
Sep 12, 2024 | 65.42 | 66.34 | 65.07 | 65.93 | 6,049 | +0.76(+1.16%) |
Sep 11, 2024 | 64.46 | 65.20 | 63.69 | 65.17 | 12,283 | +0.14(+0.21%) |
Sep 10, 2024 | 65.02 | 65.06 | 64.40 | 65.04 | 15,168 | -0.03(-0.04%) |
Sep 09, 2024 | 64.94 | 65.68 | 64.94 | 65.06 | 12,284 | +0.04(+0.07%) |
Sep 06, 2024 | 66.25 | 66.43 | 64.86 | 65.02 | 12,605 | -1.13(-1.71%) |
Sep 05, 2024 | 66.73 | 66.74 | 66.00 | 66.15 | 17,368 | -0.64(-0.96%) |
Sep 04, 2024 | 66.57 | 67.22 | 66.44 | 66.79 | 11,932 | -0.15(-0.22%) |
Sep 03, 2024 | 68.70 | 68.70 | 66.83 | 66.94 | 11,564 | -2.19(-3.17%) |
Aug 30, 2024 | 69.08 | 69.13 | 68.20 | 69.13 | 18,476 | +0.47(+0.68%) |
Aug 29, 2024 | 68.43 | 69.11 | 68.17 | 68.66 | 12,434 | +0.63(+0.93%) |
Aug 28, 2024 | 68.15 | 68.62 | 67.75 | 68.03 | 11,231 | -0.38(-0.56%) |
Aug 27, 2024 | 68.47 | 68.70 | 68.23 | 68.41 | 20,892 | -0.55(-0.80%) |
Aug 26, 2024 | 69.48 | 69.52 | 68.91 | 68.96 | 15,076 | +0.04(+0.06%) |
Aug 23, 2024 | 67.24 | 69.11 | 67.24 | 68.92 | 13,951 | +2.26(+3.39%) |
Aug 22, 2024 | 67.43 | 67.43 | 66.66 | 66.66 | 19,367 | -0.67(-1.00%) |
Aug 21, 2024 | 67.03 | 67.38 | 66.61 | 67.33 | 10,160 | +0.82(+1.24%) |
Aug 20, 2024 | 67.25 | 67.25 | 66.32 | 66.51 | 14,035 | -0.92(-1.36%) |
Aug 19, 2024 | 66.59 | 67.43 | 66.59 | 67.43 | 16,349 | +0.89(+1.34%) |
Aug 16, 2024 | 66.22 | 66.89 | 66.22 | 66.54 | 17,034 | +0.24(+0.36%) |
Aug 15, 2024 | 66.02 | 66.71 | 65.81 | 66.30 | 17,257 | +1.55(+2.40%) |
Aug 14, 2024 | 65.40 | 65.40 | 64.45 | 64.75 | 28,172 | -0.34(-0.53%) |
Aug 13, 2024 | 64.57 | 65.09 | 64.24 | 65.09 | 16,590 | +1.25(+1.96%) |
Aug 12, 2024 | 64.48 | 64.48 | 63.80 | 63.84 | 18,720 | -0.75(-1.16%) |
Aug 09, 2024 | 64.82 | 64.82 | 64.18 | 64.59 | 34,830 | -0.19(-0.29%) |
Aug 08, 2024 | 63.92 | 64.79 | 63.92 | 64.78 | 36,030 | +1.45(+2.29%) |
Aug 07, 2024 | 65.27 | 65.27 | 63.21 | 63.33 | 28,320 | -0.98(-1.52%) |
Aug 06, 2024 | 63.85 | 64.86 | 63.34 | 64.31 | 13,583 | +0.72(+1.13%) |
Aug 05, 2024 | 62.12 | 64.23 | 61.88 | 63.59 | 23,005 | -2.14(-3.26%) |
Aug 02, 2024 | 66.13 | 66.13 | 65.20 | 65.73 | 36,432 | -2.41(-3.53%) |
Aug 01, 2024 | 70.59 | 70.60 | 67.64 | 68.14 | 33,349 | -2.39(-3.38%) |
Jul 31, 2024 | 70.53 | 71.95 | 70.07 | 70.53 | 32,422 | +0.39(+0.56%) |
Jul 30, 2024 | 70.03 | 70.50 | 69.66 | 70.14 | 76,073 | +0.42(+0.61%) |
Jul 29, 2024 | 70.57 | 70.75 | 69.46 | 69.71 | 243,873 | -0.67(-0.96%) |
Jul 26, 2024 | 70.39 | 70.74 | 69.64 | 70.39 | 30,239 | +1.03(+1.49%) |
Jul 25, 2024 | 68.41 | 70.12 | 68.41 | 69.36 | 15,778 | +0.85(+1.24%) |
Jul 24, 2024 | 69.25 | 69.81 | 68.36 | 68.51 | 28,258 | -1.35(-1.93%) |
Jul 23, 2024 | 68.88 | 70.19 | 68.75 | 69.86 | 31,938 | +0.84(+1.21%) |
Jul 22, 2024 | 68.09 | 69.09 | 67.37 | 69.02 | 17,206 | +1.29(+1.91%) |
Jul 19, 2024 | 68.13 | 68.30 | 67.61 | 67.73 | 11,484 | -0.52(-0.77%) |
Jul 18, 2024 | 69.26 | 70.17 | 67.90 | 68.25 | 18,581 | -1.18(-1.70%) |
Jul 17, 2024 | 69.58 | 70.43 | 69.28 | 69.43 | 35,730 | -0.61(-0.87%) |
Jul 16, 2024 | 68.09 | 70.04 | 68.09 | 70.04 | 42,586 | +2.66(+3.94%) |
Jul 15, 2024 | 66.88 | 67.92 | 66.79 | 67.38 | 32,917 | +1.10(+1.66%) |
Jul 12, 2024 | 66.19 | 66.86 | 66.19 | 66.28 | 24,551 | +0.65(+0.99%) |
Jul 11, 2024 | 64.30 | 65.63 | 64.30 | 65.63 | 18,582 | +2.39(+3.77%) |
Jul 10, 2024 | 62.80 | 63.27 | 62.65 | 63.24 | 22,498 | +0.60(+0.95%) |
Jul 09, 2024 | 62.87 | 62.95 | 62.55 | 62.65 | 25,605 | -0.31(-0.49%) |
Jul 08, 2024 | 62.99 | 63.35 | 62.85 | 62.95 | 17,713 | +0.39(+0.62%) |
Jul 05, 2024 | 62.76 | 62.76 | 62.34 | 62.57 | 21,852 | -0.48(-0.76%) |
Jul 03, 2024 | 63.12 | 63.43 | 62.99 | 63.05 | 7,676 | +0.09(+0.14%) |
Jul 02, 2024 | 62.80 | 62.98 | 62.75 | 62.96 | 12,849 | +0.13(+0.21%) |