Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.83 | 71.83 | 70.53 | 70.73 | 13,403 | -1.06(-1.47%) |
Sep 26, 2024 | 73.56 | 73.56 | 70.59 | 71.79 | 12,413 | -0.21(-0.29%) |
Sep 25, 2024 | 72.84 | 72.84 | 71.84 | 72.00 | 7,060 | -0.16(-0.23%) |
Sep 24, 2024 | 72.21 | 72.37 | 70.03 | 72.16 | 12,886 | +0.47(+0.66%) |
Sep 23, 2024 | 72.29 | 72.29 | 71.54 | 71.69 | 9,187 | -0.28(-0.39%) |
Sep 20, 2024 | 72.52 | 72.97 | 71.10 | 71.97 | 20,032 | -0.64(-0.87%) |
Sep 19, 2024 | 71.31 | 73.16 | 70.59 | 72.61 | 24,392 | +4.62(+6.79%) |
Sep 18, 2024 | 68.90 | 70.04 | 67.35 | 67.99 | 19,104 | -0.61(-0.89%) |
Sep 17, 2024 | 69.30 | 69.90 | 67.96 | 68.60 | 19,857 | +0.45(+0.66%) |
Sep 16, 2024 | 68.11 | 68.24 | 66.87 | 68.15 | 24,627 | -1.15(-1.66%) |
Sep 13, 2024 | 68.52 | 69.40 | 68.52 | 69.30 | 9,891 | +0.77(+1.12%) |
Sep 12, 2024 | 66.94 | 68.90 | 66.50 | 68.53 | 18,610 | +1.81(+2.71%) |
Sep 11, 2024 | 63.81 | 66.77 | 61.44 | 66.72 | 64,804 | +3.34(+5.27%) |
Sep 10, 2024 | 62.13 | 63.58 | 61.69 | 63.38 | 18,099 | +1.98(+3.22%) |
Sep 09, 2024 | 61.25 | 61.88 | 60.01 | 61.40 | 20,814 | +1.54(+2.58%) |
Sep 06, 2024 | 65.09 | 65.13 | 59.84 | 59.86 | 29,355 | -5.40(-8.28%) |
Sep 05, 2024 | 63.74 | 66.76 | 63.74 | 65.26 | 24,140 | +1.59(+2.50%) |
Sep 04, 2024 | 62.45 | 64.36 | 62.45 | 63.67 | 7,264 | +0.25(+0.39%) |
Sep 03, 2024 | 67.35 | 67.35 | 62.67 | 63.42 | 33,867 | -4.77(-7.00%) |
Aug 30, 2024 | 67.21 | 68.19 | 66.10 | 68.19 | 18,270 | +2.02(+3.05%) |
Aug 29, 2024 | 67.00 | 69.43 | 66.12 | 66.17 | 19,529 | +0.08(+0.12%) |
Aug 28, 2024 | 68.18 | 68.18 | 65.02 | 66.09 | 21,347 | -1.93(-2.84%) |
Aug 27, 2024 | 67.88 | 69.03 | 67.36 | 68.02 | 8,251 | -0.65(-0.95%) |
Aug 26, 2024 | 69.91 | 69.97 | 67.73 | 68.67 | 14,705 | -1.37(-1.96%) |
Aug 23, 2024 | 69.62 | 71.00 | 69.13 | 70.04 | 16,251 | +2.02(+2.98%) |
Aug 22, 2024 | 72.96 | 72.96 | 68.00 | 68.02 | 46,411 | -5.30(-7.23%) |
Aug 21, 2024 | 72.62 | 73.60 | 72.41 | 73.31 | 10,856 | +0.71(+0.98%) |
Aug 20, 2024 | 72.57 | 74.11 | 72.09 | 72.60 | 17,227 | +0.01(+0.01%) |
Aug 19, 2024 | 70.81 | 72.59 | 70.81 | 72.59 | 41,789 | +2.15(+3.05%) |
Aug 16, 2024 | 69.13 | 70.73 | 69.13 | 70.44 | 20,605 | +0.77(+1.11%) |
Aug 15, 2024 | 67.80 | 70.00 | 67.70 | 69.67 | 24,500 | +3.05(+4.58%) |
Aug 14, 2024 | 67.18 | 67.25 | 65.61 | 66.62 | 17,291 | +0.05(+0.07%) |
Aug 13, 2024 | 64.11 | 66.66 | 64.03 | 66.57 | 15,680 | +3.97(+6.34%) |
Aug 12, 2024 | 63.04 | 63.29 | 62.26 | 62.60 | 18,353 | +0.48(+0.77%) |
Aug 09, 2024 | 60.66 | 62.74 | 60.66 | 62.12 | 10,231 | +0.88(+1.45%) |
Aug 08, 2024 | 59.84 | 61.79 | 58.31 | 61.23 | 18,483 | +4.23(+7.43%) |
Aug 07, 2024 | 61.14 | 61.78 | 57.00 | 57.00 | 18,654 | -2.24(-3.78%) |
Aug 06, 2024 | 58.06 | 60.95 | 57.63 | 59.24 | 27,348 | +2.38(+4.19%) |
Aug 05, 2024 | 51.88 | 59.34 | 51.78 | 56.86 | 70,570 | -6.02(-9.57%) |
Aug 02, 2024 | 62.72 | 64.00 | 60.56 | 62.88 | 69,635 | -3.30(-4.99%) |
Aug 01, 2024 | 71.06 | 72.07 | 65.06 | 66.18 | 34,723 | -3.94(-5.63%) |
Jul 31, 2024 | 68.42 | 70.37 | 68.24 | 70.12 | 26,830 | +4.78(+7.32%) |
Jul 30, 2024 | 68.43 | 68.46 | 64.47 | 65.34 | 25,680 | -2.69(-3.96%) |
Jul 29, 2024 | 68.22 | 69.06 | 67.13 | 68.03 | 19,776 | +1.28(+1.92%) |
Jul 26, 2024 | 67.53 | 68.00 | 66.35 | 66.75 | 11,971 | +0.74(+1.12%) |
Jul 25, 2024 | 67.02 | 69.37 | 64.34 | 66.01 | 32,033 | -1.48(-2.19%) |
Jul 24, 2024 | 70.84 | 70.91 | 66.90 | 67.49 | 40,043 | -7.80(-10.36%) |
Jul 23, 2024 | 75.46 | 76.50 | 75.20 | 75.29 | 36,693 | +0.34(+0.45%) |
Jul 22, 2024 | 74.15 | 75.78 | 73.73 | 74.95 | 34,150 | +3.02(+4.20%) |
Jul 19, 2024 | 74.09 | 74.39 | 71.82 | 71.93 | 12,180 | -1.45(-1.97%) |
Jul 18, 2024 | 76.05 | 76.05 | 72.75 | 73.38 | 20,237 | -1.07(-1.44%) |
Jul 17, 2024 | 76.37 | 76.56 | 73.98 | 74.45 | 31,326 | -5.07(-6.37%) |
Jul 16, 2024 | 80.87 | 80.87 | 78.44 | 79.52 | 16,931 | -0.27(-0.34%) |
Jul 15, 2024 | 80.53 | 82.34 | 79.40 | 79.79 | 32,600 | +0.47(+0.59%) |
Jul 12, 2024 | 77.96 | 80.81 | 77.78 | 79.32 | 58,985 | +0.21(+0.27%) |
Jul 11, 2024 | 85.48 | 85.60 | 78.49 | 79.11 | 49,987 | -6.43(-7.52%) |
Jul 10, 2024 | 84.86 | 85.76 | 83.61 | 85.54 | 47,558 | +1.46(+1.74%) |
Jul 09, 2024 | 84.23 | 84.90 | 83.86 | 84.08 | 17,415 | +0.25(+0.30%) |
Jul 08, 2024 | 83.86 | 84.51 | 82.74 | 83.83 | 33,099 | -0.05(-0.06%) |
Jul 05, 2024 | 81.89 | 83.88 | 81.89 | 83.88 | 26,433 | +2.43(+2.98%) |
Jul 03, 2024 | 79.04 | 81.45 | 79.01 | 81.45 | 23,822 | +2.64(+3.35%) |
Jul 02, 2024 | 76.32 | 78.81 | 76.26 | 78.81 | 34,292 | +2.38(+3.12%) |