Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 68.78 | 69.25 | 68.66 | 68.95 | 334,389 | +0.54(+0.79%) |
Sep 06, 2024 | 69.37 | 69.60 | 68.31 | 68.41 | 374,982 | -0.87(-1.26%) |
Sep 05, 2024 | 69.83 | 69.85 | 69.04 | 69.28 | 371,885 | -0.42(-0.60%) |
Sep 04, 2024 | 69.74 | 70.09 | 69.52 | 69.70 | 397,043 | -0.12(-0.17%) |
Sep 03, 2024 | 70.48 | 70.60 | 69.57 | 69.82 | 354,814 | -1.02(-1.44%) |
Aug 30, 2024 | 70.38 | 70.91 | 70.11 | 70.84 | 279,332 | +0.62(+0.88%) |
Aug 29, 2024 | 70.33 | 70.64 | 69.93 | 70.22 | 371,576 | +0.25(+0.36%) |
Aug 28, 2024 | 70.08 | 70.29 | 69.67 | 69.97 | 337,038 | -0.17(-0.24%) |
Aug 27, 2024 | 70.13 | 70.26 | 70.01 | 70.14 | 352,427 | -0.12(-0.17%) |
Aug 26, 2024 | 70.35 | 70.53 | 70.15 | 70.26 | 697,201 | +0.04(+0.06%) |
Aug 23, 2024 | 69.71 | 70.26 | 69.68 | 70.22 | 383,157 | +0.87(+1.25%) |
Aug 22, 2024 | 69.75 | 69.85 | 69.23 | 69.35 | 336,025 | -0.29(-0.42%) |
Aug 21, 2024 | 69.57 | 69.74 | 69.37 | 69.64 | 281,551 | +0.31(+0.45%) |
Aug 20, 2024 | 69.53 | 69.55 | 69.25 | 69.33 | 297,613 | -0.23(-0.33%) |
Aug 19, 2024 | 69.13 | 69.58 | 69.13 | 69.56 | 480,294 | +0.46(+0.67%) |
Aug 16, 2024 | 68.66 | 69.14 | 68.66 | 69.10 | 380,063 | +0.26(+0.38%) |
Aug 15, 2024 | 68.71 | 68.94 | 68.50 | 68.84 | 861,989 | +0.92(+1.35%) |
Aug 14, 2024 | 67.65 | 68.06 | 67.60 | 67.92 | 365,793 | +0.28(+0.41%) |
Aug 13, 2024 | 67.11 | 67.69 | 67.01 | 67.64 | 315,533 | +0.78(+1.17%) |
Aug 12, 2024 | 67.24 | 67.28 | 66.73 | 66.86 | 292,408 | -0.31(-0.46%) |
Aug 09, 2024 | 66.93 | 67.33 | 66.60 | 67.17 | 483,074 | +0.17(+0.25%) |
Aug 08, 2024 | 66.27 | 67.03 | 66.25 | 67.00 | 504,318 | +1.13(+1.72%) |
Aug 07, 2024 | 66.85 | 67.26 | 65.80 | 65.87 | 523,128 | -0.12(-0.18%) |
Aug 06, 2024 | 65.64 | 66.80 | 65.46 | 65.99 | 1,164,304 | +0.63(+0.96%) |
Aug 05, 2024 | 65.03 | 66.01 | 64.91 | 65.36 | 1,011,157 | -1.80(-2.68%) |
Aug 02, 2024 | 67.84 | 67.92 | 66.70 | 67.16 | 464,053 | -1.52(-2.21%) |
Aug 01, 2024 | 69.71 | 69.85 | 68.31 | 68.68 | 387,183 | -0.78(-1.12%) |
Jul 31, 2024 | 69.55 | 69.98 | 69.29 | 69.46 | 703,035 | +0.29(+0.42%) |
Jul 30, 2024 | 68.99 | 69.31 | 68.80 | 69.17 | 352,943 | +0.33(+0.48%) |
Jul 29, 2024 | 69.00 | 69.00 | 68.60 | 68.84 | 371,683 | -0.01(-0.01%) |
Jul 26, 2024 | 68.36 | 69.06 | 68.31 | 68.85 | 378,283 | +0.96(+1.41%) |
Jul 25, 2024 | 67.89 | 68.80 | 67.85 | 67.89 | 407,218 | -0.04(-0.06%) |
Jul 24, 2024 | 68.39 | 68.53 | 67.84 | 67.93 | 406,805 | -0.70(-1.02%) |
Jul 23, 2024 | 68.78 | 68.87 | 68.60 | 68.63 | 531,853 | -0.25(-0.36%) |
Jul 22, 2024 | 68.80 | 68.91 | 68.37 | 68.88 | 522,883 | +0.31(+0.45%) |
Jul 19, 2024 | 69.02 | 69.02 | 68.48 | 68.57 | 300,935 | -0.50(-0.72%) |
Jul 18, 2024 | 69.68 | 70.06 | 68.91 | 69.07 | 445,584 | -0.64(-0.92%) |
Jul 17, 2024 | 69.39 | 69.93 | 69.39 | 69.71 | 373,030 | -0.16(-0.23%) |
Jul 16, 2024 | 69.15 | 69.88 | 69.09 | 69.87 | 880,887 | +0.94(+1.36%) |
Jul 15, 2024 | 68.81 | 69.22 | 68.78 | 68.93 | 423,400 | +0.27(+0.39%) |
Jul 12, 2024 | 68.38 | 68.99 | 68.33 | 68.66 | 365,765 | +0.44(+0.64%) |
Jul 11, 2024 | 68.06 | 68.40 | 68.06 | 68.22 | 428,413 | +0.27(+0.40%) |
Jul 10, 2024 | 67.45 | 68.02 | 67.42 | 67.95 | 310,827 | +0.61(+0.91%) |
Jul 09, 2024 | 67.35 | 67.69 | 67.26 | 67.34 | 394,079 | -0.05(-0.07%) |
Jul 08, 2024 | 67.42 | 67.58 | 67.20 | 67.39 | 366,199 | +0.12(+0.18%) |
Jul 05, 2024 | 67.19 | 67.33 | 66.93 | 67.27 | 431,732 | +0.12(+0.18%) |
Jul 03, 2024 | 67.16 | 67.33 | 67.09 | 67.15 | 386,913 | +0.00(+0.00%) |
Jul 02, 2024 | 66.76 | 67.17 | 66.72 | 67.15 | 360,892 | +0.33(+0.49%) |