Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.53 | 70.26 | 68.74 | 69.00 | 295,235 | +0.20(+0.29%) |
Sep 25, 2024 | 69.66 | 69.89 | 68.58 | 68.80 | 310,731 | -0.98(-1.40%) |
Sep 24, 2024 | 69.47 | 70.05 | 68.59 | 69.78 | 328,725 | -0.15(-0.21%) |
Sep 23, 2024 | 68.29 | 70.10 | 68.29 | 69.93 | 682,249 | +2.05(+3.02%) |
Sep 20, 2024 | 69.80 | 70.46 | 67.72 | 67.88 | 1,841,820 | -2.11(-3.01%) |
Sep 19, 2024 | 69.88 | 70.12 | 68.87 | 69.99 | 550,403 | +2.11(+3.11%) |
Sep 18, 2024 | 67.71 | 70.00 | 67.52 | 67.88 | 468,904 | +0.28(+0.41%) |
Sep 17, 2024 | 67.85 | 68.59 | 67.25 | 67.60 | 375,694 | +0.46(+0.69%) |
Sep 16, 2024 | 66.69 | 67.75 | 66.09 | 67.14 | 383,831 | +0.30(+0.45%) |
Sep 13, 2024 | 65.94 | 67.54 | 65.05 | 66.84 | 483,767 | +2.04(+3.15%) |
Sep 12, 2024 | 63.36 | 64.96 | 63.20 | 64.80 | 331,961 | +1.86(+2.96%) |
Sep 11, 2024 | 62.40 | 63.12 | 60.97 | 62.94 | 437,204 | +0.11(+0.18%) |
Sep 10, 2024 | 62.19 | 63.20 | 61.85 | 62.83 | 361,242 | +0.74(+1.19%) |
Sep 09, 2024 | 62.80 | 63.67 | 61.77 | 62.09 | 349,556 | -0.32(-0.51%) |
Sep 06, 2024 | 63.19 | 64.35 | 62.31 | 62.41 | 325,270 | -0.40(-0.64%) |
Sep 05, 2024 | 63.35 | 63.99 | 62.60 | 62.81 | 455,074 | -0.81(-1.27%) |
Sep 04, 2024 | 62.48 | 63.70 | 61.99 | 63.62 | 705,496 | +0.78(+1.24%) |
Sep 03, 2024 | 66.07 | 66.39 | 62.83 | 62.84 | 509,902 | -3.35(-5.06%) |
Aug 30, 2024 | 66.68 | 66.84 | 65.29 | 66.19 | 332,206 | +0.39(+0.59%) |
Aug 29, 2024 | 65.72 | 66.87 | 64.64 | 65.80 | 394,053 | +0.70(+1.08%) |
Aug 28, 2024 | 65.08 | 65.83 | 64.89 | 65.10 | 313,831 | -0.61(-0.93%) |
Aug 27, 2024 | 65.72 | 65.77 | 64.78 | 65.71 | 396,628 | -0.62(-0.93%) |
Aug 26, 2024 | 67.10 | 67.33 | 65.90 | 66.33 | 254,274 | -0.45(-0.67%) |
Aug 23, 2024 | 64.83 | 67.00 | 64.51 | 66.78 | 383,776 | +2.63(+4.11%) |
Aug 22, 2024 | 63.95 | 64.93 | 63.44 | 64.14 | 365,366 | +0.24(+0.37%) |
Aug 21, 2024 | 63.78 | 64.40 | 63.38 | 63.90 | 560,569 | +0.71(+1.12%) |
Aug 20, 2024 | 63.62 | 63.81 | 62.40 | 63.20 | 319,935 | -0.45(-0.71%) |
Aug 19, 2024 | 63.51 | 64.01 | 62.75 | 63.64 | 275,272 | +0.41(+0.65%) |
Aug 16, 2024 | 63.40 | 64.54 | 63.06 | 63.24 | 429,985 | -0.50(-0.78%) |
Aug 15, 2024 | 63.62 | 64.32 | 62.16 | 63.73 | 519,543 | +1.65(+2.65%) |
Aug 14, 2024 | 61.90 | 62.38 | 60.89 | 62.09 | 428,522 | +0.61(+0.99%) |
Aug 13, 2024 | 60.52 | 62.02 | 59.84 | 61.48 | 577,115 | +1.70(+2.84%) |
Aug 12, 2024 | 58.42 | 60.18 | 58.35 | 59.78 | 665,345 | +0.90(+1.52%) |
Aug 09, 2024 | 57.55 | 59.30 | 57.44 | 58.89 | 581,415 | +0.73(+1.25%) |
Aug 08, 2024 | 57.46 | 58.74 | 56.39 | 58.16 | 709,124 | +2.67(+4.82%) |
Aug 07, 2024 | 63.16 | 66.85 | 54.88 | 55.48 | 1,466,464 | -13.92(-20.05%) |
Aug 06, 2024 | 66.22 | 70.01 | 66.18 | 69.40 | 530,661 | +2.47(+3.70%) |
Aug 05, 2024 | 63.74 | 67.48 | 63.60 | 66.93 | 541,307 | -0.45(-0.67%) |
Aug 02, 2024 | 67.38 | 68.67 | 66.29 | 67.38 | 504,243 | -3.06(-4.35%) |
Aug 01, 2024 | 72.03 | 73.08 | 68.99 | 70.44 | 519,664 | -1.46(-2.03%) |
Jul 31, 2024 | 74.01 | 74.45 | 71.50 | 71.90 | 450,282 | -1.56(-2.12%) |
Jul 30, 2024 | 73.48 | 74.83 | 72.93 | 73.45 | 276,515 | +0.76(+1.04%) |
Jul 29, 2024 | 74.71 | 75.38 | 72.39 | 72.69 | 298,454 | -1.85(-2.48%) |
Jul 26, 2024 | 72.37 | 75.38 | 72.37 | 74.54 | 470,067 | +3.70(+5.23%) |
Jul 25, 2024 | 70.51 | 72.65 | 69.80 | 70.84 | 403,976 | +1.02(+1.46%) |
Jul 24, 2024 | 72.17 | 73.11 | 69.73 | 69.82 | 359,947 | -2.88(-3.97%) |
Jul 23, 2024 | 71.09 | 73.61 | 70.48 | 72.70 | 401,402 | +1.08(+1.50%) |
Jul 22, 2024 | 69.60 | 72.06 | 69.13 | 71.63 | 326,594 | +2.73(+3.97%) |
Jul 19, 2024 | 69.87 | 70.76 | 68.61 | 68.89 | 254,670 | -0.96(-1.37%) |
Jul 18, 2024 | 70.34 | 73.27 | 69.52 | 69.85 | 402,507 | -0.45(-0.64%) |
Jul 17, 2024 | 71.73 | 73.20 | 70.24 | 70.30 | 365,957 | -2.39(-3.29%) |
Jul 16, 2024 | 67.64 | 72.77 | 67.64 | 72.69 | 575,574 | +5.82(+8.70%) |
Jul 15, 2024 | 67.05 | 68.42 | 66.35 | 66.88 | 410,237 | +0.29(+0.43%) |
Jul 12, 2024 | 66.24 | 67.48 | 66.24 | 66.59 | 318,334 | +0.97(+1.47%) |
Jul 11, 2024 | 64.96 | 66.42 | 64.73 | 65.62 | 394,743 | +2.41(+3.82%) |
Jul 10, 2024 | 62.48 | 63.37 | 61.85 | 63.21 | 365,541 | +1.82(+2.96%) |
Jul 09, 2024 | 62.68 | 62.68 | 61.22 | 61.39 | 373,556 | -1.33(-2.12%) |
Jul 08, 2024 | 62.91 | 63.49 | 61.91 | 62.72 | 372,273 | +0.41(+0.66%) |
Jul 05, 2024 | 62.96 | 63.83 | 61.61 | 62.31 | 292,031 | -0.86(-1.36%) |
Jul 03, 2024 | 64.56 | 65.08 | 62.59 | 63.17 | 245,048 | -1.40(-2.16%) |
Jul 02, 2024 | 63.82 | 65.11 | 63.82 | 64.56 | 323,966 | +0.64(+1.00%) |