Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 979 | +0.97(+1.31%) |
Sep 26, 2024 | 74.28 | 74.28 | 73.93 | 73.93 | 866 | +1.84(+2.56%) |
Sep 25, 2024 | 72.83 | 73.15 | 72.09 | 72.09 | 599 | -1.22(-1.66%) |
Sep 24, 2024 | 71.60 | 73.31 | 71.60 | 73.31 | 2,881 | +1.14(+1.57%) |
Sep 23, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 244 | +0.46(+0.64%) |
Sep 20, 2024 | 71.88 | 72.16 | 71.71 | 71.71 | 940 | -0.46(-0.63%) |
Sep 19, 2024 | 71.99 | 72.17 | 71.99 | 72.17 | 1,076 | +3.56(+5.19%) |
Sep 18, 2024 | 68.54 | 68.61 | 67.72 | 68.61 | 729 | +0.14(+0.20%) |
Sep 17, 2024 | 69.05 | 69.67 | 68.47 | 68.47 | 1,538 | +2.35(+3.55%) |
Sep 16, 2024 | 65.94 | 66.13 | 65.94 | 66.13 | 735 | -1.77(-2.61%) |
Sep 13, 2024 | 66.00 | 68.03 | 66.00 | 67.90 | 787 | +1.32(+1.98%) |
Sep 12, 2024 | 66.17 | 66.58 | 66.17 | 66.58 | 539 | +0.81(+1.24%) |
Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 276 | -0.37(-0.56%) |
Sep 10, 2024 | 65.00 | 66.14 | 64.90 | 66.14 | 986 | +0.97(+1.48%) |
Sep 09, 2024 | 64.38 | 65.17 | 63.00 | 65.17 | 5,975 | +4.10(+6.72%) |
Sep 06, 2024 | 61.00 | 61.07 | 60.65 | 61.07 | 1,308 | -2.80(-4.39%) |
Sep 05, 2024 | 64.20 | 64.57 | 63.87 | 63.87 | 756 | -2.35(-3.55%) |
Sep 04, 2024 | 63.80 | 66.22 | 63.80 | 66.22 | 495 | +0.04(+0.06%) |
Sep 03, 2024 | 69.13 | 69.13 | 65.61 | 66.18 | 1,625 | -0.94(-1.40%) |
Aug 30, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 183 | -3.40(-4.82%) |
Aug 29, 2024 | 68.06 | 70.52 | 68.06 | 70.52 | 645 | +3.00(+4.44%) |
Aug 28, 2024 | 67.24 | 67.52 | 67.24 | 67.52 | 624 | -3.19(-4.51%) |
Aug 27, 2024 | 70.43 | 70.96 | 70.43 | 70.71 | 1,563 | -1.58(-2.18%) |
Aug 26, 2024 | 72.82 | 72.82 | 72.29 | 72.29 | 498 | -0.33(-0.45%) |
Aug 23, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 775 | +3.80(+5.52%) |
Aug 22, 2024 | 68.95 | 68.95 | 68.82 | 68.82 | 407 | -1.47(-2.09%) |
Aug 21, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 164 | +2.32(+3.42%) |
Aug 20, 2024 | 67.39 | 67.96 | 67.39 | 67.96 | 574 | +0.51(+0.75%) |
Aug 19, 2024 | 67.42 | 67.46 | 67.42 | 67.46 | 924 | -0.74(-1.09%) |
Aug 16, 2024 | 66.06 | 68.20 | 65.93 | 68.20 | 816 | +2.96(+4.53%) |
Aug 15, 2024 | 67.49 | 67.54 | 65.24 | 65.24 | 1,261 | -2.12(-3.14%) |
Aug 14, 2024 | 67.53 | 67.53 | 67.36 | 67.36 | 410 | -2.12(-3.05%) |
Aug 13, 2024 | 67.99 | 70.04 | 67.99 | 69.48 | 611 | +2.06(+3.05%) |
Aug 12, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 222 | -1.91(-2.76%) |
Aug 09, 2024 | 69.05 | 69.34 | 69.05 | 69.34 | 516 | +1.33(+1.95%) |
Aug 08, 2024 | 66.45 | 68.01 | 66.45 | 68.01 | 309 | +5.51(+8.81%) |
Aug 07, 2024 | 63.46 | 63.46 | 62.50 | 62.50 | 30,676 | -2.28(-3.51%) |
Aug 06, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 548 | +3.97(+6.53%) |
Aug 05, 2024 | 57.23 | 62.22 | 57.23 | 60.80 | 2,431 | -10.72(-14.98%) |
Aug 02, 2024 | 72.02 | 72.02 | 71.52 | 71.52 | 410 | -0.81(-1.11%) |
Aug 01, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 380 | -2.17(-2.92%) |
Jul 31, 2024 | 75.32 | 76.08 | 74.50 | 74.50 | 578 | -0.82(-1.09%) |
Jul 30, 2024 | 75.48 | 75.48 | 75.32 | 75.32 | 736 | -1.52(-1.98%) |
Jul 29, 2024 | 79.51 | 79.51 | 76.85 | 76.85 | 1,626 | -0.78(-1.00%) |
Jul 26, 2024 | 77.75 | 77.75 | 77.11 | 77.63 | 1,182 | +3.71(+5.01%) |
Jul 25, 2024 | 72.75 | 74.30 | 72.67 | 73.92 | 2,660 | -1.13(-1.50%) |
Jul 24, 2024 | 76.36 | 76.36 | 75.05 | 75.05 | 1,481 | +0.16(+0.21%) |
Jul 23, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 367 | -3.02(-3.87%) |
Jul 22, 2024 | 77.48 | 77.91 | 76.54 | 77.91 | 1,101 | +1.03(+1.34%) |
Jul 19, 2024 | 76.00 | 76.88 | 76.00 | 76.88 | 1,118 | +4.17(+5.73%) |
Jul 18, 2024 | 72.32 | 72.71 | 72.17 | 72.71 | 662 | -1.16(-1.58%) |
Jul 17, 2024 | 74.16 | 74.16 | 73.63 | 73.88 | 1,058 | -0.44(-0.59%) |
Jul 16, 2024 | 73.07 | 74.32 | 72.29 | 74.32 | 935 | +1.89(+2.60%) |
Jul 15, 2024 | 71.82 | 72.44 | 71.82 | 72.44 | 2,492 | +5.94(+8.93%) |
Jul 12, 2024 | 67.98 | 67.98 | 66.28 | 66.50 | 1,414 | +0.89(+1.36%) |
Jul 11, 2024 | 66.00 | 66.00 | 65.61 | 65.61 | 425 | +0.01(+0.02%) |
Jul 10, 2024 | 65.80 | 65.80 | 65.60 | 65.60 | 848 | -0.42(-0.63%) |
Jul 09, 2024 | 65.57 | 66.01 | 65.55 | 66.01 | 645 | +1.48(+2.29%) |
Jul 08, 2024 | 64.40 | 64.53 | 61.66 | 64.53 | 1,348 | -0.01(-0.02%) |
Jul 05, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 608 | -5.32(-7.61%) |
Jul 03, 2024 | 70.77 | 70.77 | 68.90 | 69.86 | 720 | -0.80(-1.13%) |
Jul 02, 2024 | 70.96 | 70.96 | 70.66 | 70.66 | 638 | -1.39(-1.93%) |