Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 68.52 | 68.82 | 67.67 | 68.26 | 1,185,600 | -2.21(-3.14%) |
Sep 19, 2024 | 70.62 | 71.00 | 69.48 | 70.47 | 432,298 | +1.02(+1.47%) |
Sep 18, 2024 | 69.90 | 70.32 | 69.10 | 69.45 | 459,697 | -0.11(-0.16%) |
Sep 17, 2024 | 69.00 | 69.72 | 68.65 | 69.56 | 396,868 | +0.88(+1.28%) |
Sep 16, 2024 | 68.36 | 68.89 | 67.94 | 68.68 | 450,104 | +0.66(+0.97%) |
Sep 13, 2024 | 68.00 | 68.89 | 67.75 | 68.02 | 425,196 | +0.40(+0.59%) |
Sep 12, 2024 | 67.71 | 68.66 | 67.01 | 67.62 | 515,155 | +0.58(+0.87%) |
Sep 11, 2024 | 66.61 | 67.15 | 65.96 | 67.04 | 647,862 | +0.63(+0.95%) |
Sep 10, 2024 | 68.93 | 68.95 | 66.06 | 66.41 | 1,048,785 | -2.12(-3.09%) |
Sep 09, 2024 | 67.37 | 69.00 | 67.12 | 68.53 | 890,241 | +0.82(+1.21%) |
Sep 06, 2024 | 68.40 | 69.09 | 67.64 | 67.71 | 779,113 | -0.62(-0.91%) |
Sep 05, 2024 | 68.68 | 69.12 | 67.97 | 68.33 | 739,779 | -0.17(-0.25%) |
Sep 04, 2024 | 67.78 | 69.01 | 67.69 | 68.50 | 888,805 | +0.51(+0.75%) |
Sep 03, 2024 | 70.55 | 70.86 | 67.97 | 67.99 | 1,053,641 | -3.55(-4.96%) |
Aug 30, 2024 | 71.19 | 72.05 | 71.00 | 71.54 | 519,164 | +0.90(+1.27%) |
Aug 29, 2024 | 70.65 | 70.92 | 69.76 | 70.64 | 311,140 | +0.20(+0.28%) |
Aug 28, 2024 | 70.86 | 70.98 | 69.82 | 70.44 | 498,143 | -0.98(-1.37%) |
Aug 27, 2024 | 70.95 | 71.55 | 70.75 | 71.42 | 397,903 | +0.31(+0.44%) |
Aug 26, 2024 | 71.03 | 72.34 | 70.85 | 71.11 | 583,701 | +0.60(+0.85%) |
Aug 23, 2024 | 70.81 | 71.56 | 70.16 | 70.51 | 1,258,166 | +0.06(+0.09%) |
Aug 22, 2024 | 71.00 | 71.27 | 70.36 | 70.45 | 893,228 | -0.35(-0.49%) |
Aug 21, 2024 | 71.52 | 71.88 | 70.69 | 70.80 | 983,224 | -0.16(-0.23%) |
Aug 20, 2024 | 72.30 | 72.75 | 70.93 | 70.96 | 807,945 | -1.79(-2.46%) |
Aug 19, 2024 | 73.44 | 74.48 | 72.54 | 72.75 | 807,823 | -0.69(-0.94%) |
Aug 16, 2024 | 74.57 | 74.94 | 73.33 | 73.44 | 527,955 | -1.08(-1.45%) |
Aug 15, 2024 | 74.48 | 75.26 | 73.72 | 74.52 | 471,741 | +1.40(+1.91%) |
Aug 14, 2024 | 73.44 | 74.00 | 72.38 | 73.12 | 438,238 | +0.26(+0.35%) |
Aug 13, 2024 | 74.03 | 74.09 | 72.51 | 72.86 | 770,123 | -1.37(-1.85%) |
Aug 12, 2024 | 73.85 | 74.94 | 73.32 | 74.23 | 412,952 | +0.37(+0.50%) |
Aug 09, 2024 | 73.34 | 74.31 | 73.10 | 73.87 | 760,609 | +0.32(+0.43%) |
Aug 08, 2024 | 73.56 | 74.15 | 72.81 | 73.55 | 962,254 | +0.30(+0.41%) |
Aug 07, 2024 | 74.59 | 75.28 | 72.22 | 73.25 | 972,777 | -0.53(-0.71%) |
Aug 06, 2024 | 71.61 | 74.01 | 70.06 | 73.78 | 915,823 | +2.37(+3.31%) |
Aug 05, 2024 | 69.62 | 72.84 | 68.70 | 71.41 | 1,486,568 | -2.33(-3.16%) |
Aug 02, 2024 | 74.30 | 74.46 | 73.16 | 73.74 | 1,381,683 | -2.34(-3.07%) |
Aug 01, 2024 | 76.99 | 77.25 | 74.39 | 76.07 | 895,663 | -0.19(-0.25%) |
Jul 31, 2024 | 76.64 | 77.41 | 75.70 | 76.26 | 964,375 | -0.19(-0.25%) |
Jul 30, 2024 | 75.49 | 77.32 | 74.71 | 76.45 | 1,274,281 | +2.38(+3.21%) |
Jul 29, 2024 | 74.59 | 75.33 | 73.62 | 74.07 | 1,003,788 | +1.78(+2.46%) |
Jul 26, 2024 | 73.55 | 73.55 | 72.02 | 72.29 | 550,155 | -0.77(-1.05%) |
Jul 25, 2024 | 74.54 | 74.62 | 73.04 | 73.06 | 617,975 | -1.51(-2.03%) |
Jul 24, 2024 | 76.18 | 76.37 | 74.13 | 74.57 | 657,313 | -1.57(-2.06%) |
Jul 23, 2024 | 76.27 | 76.84 | 75.36 | 76.14 | 744,446 | -1.02(-1.33%) |
Jul 22, 2024 | 75.09 | 77.84 | 75.04 | 77.17 | 1,823,867 | +2.23(+2.97%) |
Jul 19, 2024 | 74.14 | 75.15 | 73.34 | 74.94 | 1,252,680 | +0.80(+1.07%) |
Jul 18, 2024 | 75.28 | 75.46 | 72.70 | 74.14 | 1,489,577 | -1.23(-1.64%) |
Jul 17, 2024 | 77.06 | 77.16 | 75.13 | 75.38 | 976,138 | -1.80(-2.33%) |
Jul 16, 2024 | 77.00 | 77.32 | 76.32 | 77.18 | 731,907 | +0.67(+0.87%) |
Jul 15, 2024 | 76.92 | 77.56 | 76.11 | 76.51 | 702,828 | +0.52(+0.68%) |
Jul 12, 2024 | 77.82 | 78.57 | 75.20 | 75.99 | 1,151,544 | -1.82(-2.34%) |
Jul 11, 2024 | 78.07 | 78.23 | 76.47 | 77.81 | 921,712 | -0.09(-0.11%) |
Jul 10, 2024 | 77.97 | 78.58 | 77.71 | 77.90 | 412,612 | -0.03(-0.04%) |
Jul 09, 2024 | 77.43 | 78.13 | 76.92 | 77.93 | 630,930 | +0.27(+0.35%) |
Jul 08, 2024 | 78.57 | 78.79 | 77.08 | 77.67 | 765,040 | -1.79(-2.25%) |
Jul 05, 2024 | 81.06 | 81.06 | 79.14 | 79.46 | 430,673 | -1.68(-2.07%) |
Jul 03, 2024 | 81.32 | 81.59 | 80.75 | 81.14 | 227,800 | +0.89(+1.10%) |
Jul 02, 2024 | 79.38 | 80.95 | 79.16 | 80.25 | 511,492 | +1.31(+1.66%) |