Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.83 | 68.03 | 67.09 | 67.13 | 661,410 | -0.44(-0.65%) |
Sep 25, 2024 | 68.78 | 68.78 | 67.51 | 67.57 | 491,376 | -1.18(-1.72%) |
Sep 24, 2024 | 68.89 | 69.83 | 68.69 | 68.75 | 892,635 | -0.47(-0.68%) |
Sep 23, 2024 | 68.83 | 69.38 | 68.81 | 69.22 | 371,930 | +0.84(+1.23%) |
Sep 20, 2024 | 69.20 | 69.51 | 67.97 | 68.38 | 1,513,958 | -1.10(-1.58%) |
Sep 19, 2024 | 69.71 | 69.71 | 68.36 | 69.48 | 519,120 | +1.13(+1.65%) |
Sep 18, 2024 | 69.37 | 69.72 | 68.17 | 68.35 | 821,888 | -0.84(-1.21%) |
Sep 17, 2024 | 69.64 | 70.10 | 69.07 | 69.19 | 513,587 | -0.34(-0.49%) |
Sep 16, 2024 | 69.80 | 69.88 | 69.08 | 69.53 | 448,336 | +0.00(+0.00%) |
Sep 13, 2024 | 69.01 | 69.60 | 68.94 | 69.53 | 513,618 | +0.96(+1.40%) |
Sep 12, 2024 | 68.23 | 68.66 | 67.55 | 68.57 | 431,685 | +0.46(+0.68%) |
Sep 11, 2024 | 67.82 | 68.23 | 66.69 | 68.11 | 407,779 | -0.44(-0.64%) |
Sep 10, 2024 | 68.44 | 68.76 | 67.78 | 68.55 | 496,170 | +0.27(+0.40%) |
Sep 09, 2024 | 68.64 | 69.61 | 68.22 | 68.28 | 791,971 | -0.30(-0.44%) |
Sep 06, 2024 | 68.67 | 68.67 | 67.55 | 68.58 | 895,902 | +0.12(+0.18%) |
Sep 05, 2024 | 68.71 | 69.20 | 68.44 | 68.46 | 593,733 | -0.36(-0.52%) |
Sep 04, 2024 | 68.78 | 69.51 | 68.41 | 68.82 | 799,147 | -0.02(-0.03%) |
Sep 03, 2024 | 68.53 | 69.15 | 68.33 | 68.84 | 571,224 | -0.20(-0.29%) |
Aug 30, 2024 | 68.32 | 69.42 | 67.86 | 69.04 | 537,197 | +0.99(+1.45%) |
Aug 29, 2024 | 68.69 | 68.83 | 67.47 | 68.05 | 606,946 | -0.53(-0.77%) |
Aug 28, 2024 | 69.19 | 69.60 | 68.30 | 68.58 | 736,293 | -1.62(-2.31%) |
Aug 27, 2024 | 69.68 | 70.36 | 69.48 | 70.20 | 506,173 | -0.12(-0.17%) |
Aug 26, 2024 | 71.63 | 71.63 | 69.94 | 70.32 | 693,182 | -0.70(-0.99%) |
Aug 23, 2024 | 69.57 | 71.17 | 69.39 | 71.02 | 932,671 | +2.02(+2.93%) |
Aug 22, 2024 | 69.05 | 69.31 | 68.54 | 69.00 | 514,337 | +0.20(+0.29%) |
Aug 21, 2024 | 68.09 | 68.88 | 67.78 | 68.80 | 493,107 | +0.97(+1.43%) |
Aug 20, 2024 | 68.09 | 68.09 | 67.78 | 67.83 | 316,102 | -0.17(-0.25%) |
Aug 19, 2024 | 67.81 | 68.22 | 67.52 | 68.00 | 430,143 | +0.26(+0.38%) |
Aug 16, 2024 | 67.58 | 68.19 | 67.33 | 67.74 | 491,792 | -0.01(-0.01%) |
Aug 15, 2024 | 68.01 | 68.28 | 67.09 | 67.75 | 671,039 | +0.24(+0.36%) |
Aug 14, 2024 | 68.03 | 68.15 | 67.15 | 67.51 | 642,617 | -0.45(-0.66%) |
Aug 13, 2024 | 67.97 | 68.32 | 67.10 | 67.96 | 993,559 | +0.72(+1.07%) |
Aug 12, 2024 | 67.87 | 67.87 | 66.81 | 67.24 | 562,896 | -0.77(-1.13%) |
Aug 09, 2024 | 68.72 | 69.15 | 67.62 | 68.01 | 1,043,661 | -0.58(-0.85%) |
Aug 08, 2024 | 67.15 | 69.07 | 66.64 | 68.59 | 942,866 | +2.70(+4.10%) |
Aug 07, 2024 | 66.22 | 67.56 | 65.51 | 65.89 | 496,791 | -0.15(-0.23%) |
Aug 06, 2024 | 64.82 | 66.71 | 64.57 | 66.04 | 698,397 | +1.15(+1.77%) |
Aug 05, 2024 | 65.28 | 67.06 | 64.63 | 64.89 | 683,208 | -2.53(-3.75%) |
Aug 02, 2024 | 66.84 | 67.81 | 66.45 | 67.42 | 669,030 | -1.03(-1.50%) |
Aug 01, 2024 | 68.98 | 69.74 | 67.66 | 68.45 | 506,736 | +0.04(+0.06%) |
Jul 31, 2024 | 68.66 | 69.50 | 68.00 | 68.41 | 602,347 | -0.46(-0.67%) |
Jul 30, 2024 | 68.79 | 68.98 | 67.86 | 68.87 | 442,710 | +0.45(+0.66%) |
Jul 29, 2024 | 69.05 | 69.08 | 67.71 | 68.42 | 417,627 | -0.30(-0.44%) |
Jul 26, 2024 | 67.70 | 69.09 | 66.97 | 68.72 | 526,955 | +1.79(+2.67%) |
Jul 25, 2024 | 68.03 | 68.70 | 66.81 | 66.93 | 597,841 | -0.62(-0.92%) |
Jul 24, 2024 | 68.72 | 69.53 | 67.21 | 67.55 | 702,176 | -1.37(-1.99%) |
Jul 23, 2024 | 68.55 | 69.44 | 68.18 | 68.92 | 668,866 | +0.28(+0.41%) |
Jul 22, 2024 | 67.55 | 69.02 | 66.89 | 68.64 | 509,815 | +1.59(+2.37%) |
Jul 19, 2024 | 66.83 | 67.21 | 66.44 | 67.05 | 300,258 | +0.37(+0.55%) |
Jul 18, 2024 | 66.15 | 67.13 | 66.09 | 66.68 | 657,738 | +0.62(+0.94%) |
Jul 17, 2024 | 67.03 | 68.91 | 65.69 | 66.06 | 1,427,107 | -1.08(-1.61%) |
Jul 16, 2024 | 67.46 | 67.79 | 66.77 | 67.14 | 732,951 | +0.59(+0.89%) |
Jul 15, 2024 | 65.56 | 66.78 | 65.07 | 66.55 | 725,027 | +1.49(+2.29%) |
Jul 12, 2024 | 65.57 | 66.30 | 64.99 | 65.06 | 921,986 | +0.24(+0.37%) |
Jul 11, 2024 | 63.63 | 64.88 | 63.63 | 64.82 | 965,244 | +2.49(+3.99%) |
Jul 10, 2024 | 61.16 | 62.37 | 61.02 | 62.33 | 384,655 | +1.57(+2.58%) |
Jul 09, 2024 | 60.60 | 60.82 | 59.86 | 60.76 | 334,940 | +0.16(+0.26%) |
Jul 08, 2024 | 60.80 | 61.30 | 60.50 | 60.60 | 558,835 | -0.05(-0.08%) |
Jul 05, 2024 | 60.11 | 61.11 | 59.87 | 60.65 | 697,024 | +0.45(+0.75%) |
Jul 03, 2024 | 60.54 | 60.76 | 60.12 | 60.20 | 306,383 | -0.14(-0.23%) |
Jul 02, 2024 | 59.78 | 60.39 | 59.49 | 60.34 | 512,993 | +0.91(+1.53%) |