Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 72.53 | 72.53 | 71.89 | 72.20 | 11,189 | +0.65(+0.91%) |
Sep 25, 2024 | 72.21 | 72.26 | 71.55 | 71.55 | 5,346 | -1.06(-1.46%) |
Sep 24, 2024 | 72.83 | 72.83 | 72.37 | 72.61 | 5,147 | +0.18(+0.25%) |
Sep 23, 2024 | 72.40 | 72.80 | 72.17 | 72.43 | 12,310 | +0.17(+0.24%) |
Sep 20, 2024 | 72.39 | 72.63 | 72.13 | 72.26 | 7,613 | -0.53(-0.73%) |
Sep 19, 2024 | 73.25 | 73.25 | 72.41 | 72.79 | 12,413 | +1.00(+1.39%) |
Sep 18, 2024 | 71.88 | 72.85 | 71.47 | 71.79 | 23,508 | +0.04(+0.05%) |
Sep 17, 2024 | 71.75 | 72.33 | 71.72 | 71.75 | 30,246 | +0.51(+0.72%) |
Sep 16, 2024 | 70.80 | 71.24 | 70.76 | 71.24 | 15,229 | +0.69(+0.97%) |
Sep 13, 2024 | 69.81 | 70.64 | 69.81 | 70.55 | 4,595 | +1.51(+2.19%) |
Sep 12, 2024 | 68.23 | 69.27 | 67.94 | 69.04 | 13,260 | +0.90(+1.32%) |
Sep 11, 2024 | 67.01 | 68.22 | 66.52 | 68.14 | 9,186 | +0.77(+1.14%) |
Sep 10, 2024 | 67.15 | 67.38 | 67.05 | 67.38 | 5,862 | +0.17(+0.25%) |
Sep 09, 2024 | 67.48 | 67.80 | 67.21 | 67.21 | 9,166 | +0.22(+0.33%) |
Sep 06, 2024 | 68.25 | 68.57 | 66.89 | 66.99 | 13,202 | -1.08(-1.59%) |
Sep 05, 2024 | 68.75 | 68.75 | 67.70 | 68.07 | 8,799 | -0.42(-0.61%) |
Sep 04, 2024 | 68.13 | 69.13 | 68.13 | 68.49 | 8,997 | -0.36(-0.52%) |
Sep 03, 2024 | 70.66 | 70.83 | 68.83 | 68.85 | 18,064 | -2.29(-3.22%) |
Aug 30, 2024 | 71.12 | 71.24 | 70.43 | 71.14 | 9,888 | +0.39(+0.55%) |
Aug 29, 2024 | 70.49 | 71.48 | 70.49 | 70.76 | 5,138 | +0.62(+0.88%) |
Aug 28, 2024 | 70.46 | 70.54 | 69.98 | 70.14 | 16,835 | -0.70(-0.99%) |
Aug 27, 2024 | 70.59 | 71.01 | 70.51 | 70.84 | 11,478 | -0.29(-0.40%) |
Aug 26, 2024 | 71.74 | 71.77 | 71.13 | 71.13 | 7,924 | -0.28(-0.39%) |
Aug 23, 2024 | 70.58 | 71.45 | 70.41 | 71.40 | 6,629 | +1.37(+1.96%) |
Aug 22, 2024 | 70.80 | 70.80 | 69.72 | 70.03 | 14,101 | -0.48(-0.68%) |
Aug 21, 2024 | 69.78 | 70.51 | 69.64 | 70.51 | 7,567 | +0.97(+1.39%) |
Aug 20, 2024 | 69.88 | 70.00 | 69.43 | 69.54 | 8,449 | -0.21(-0.30%) |
Aug 19, 2024 | 69.27 | 69.81 | 69.27 | 69.75 | 8,497 | +0.69(+1.00%) |
Aug 16, 2024 | 68.76 | 69.40 | 68.76 | 69.06 | 9,744 | +0.07(+0.10%) |
Aug 15, 2024 | 68.73 | 69.29 | 68.73 | 68.99 | 5,617 | +1.27(+1.87%) |
Aug 14, 2024 | 68.24 | 68.24 | 67.53 | 67.72 | 3,913 | -0.21(-0.31%) |
Aug 13, 2024 | 67.31 | 67.93 | 67.09 | 67.93 | 15,032 | +1.27(+1.91%) |
Aug 12, 2024 | 67.02 | 67.24 | 66.66 | 66.66 | 4,250 | -0.60(-0.90%) |
Aug 09, 2024 | 67.58 | 67.58 | 66.98 | 67.26 | 9,014 | -0.17(-0.25%) |
Aug 08, 2024 | 66.32 | 67.43 | 66.03 | 67.43 | 21,089 | +2.03(+3.10%) |
Aug 07, 2024 | 67.03 | 67.03 | 65.32 | 65.40 | 3,821 | -1.32(-1.97%) |
Aug 06, 2024 | 66.62 | 67.66 | 66.40 | 66.72 | 22,444 | +0.40(+0.60%) |
Aug 05, 2024 | 65.02 | 66.59 | 65.02 | 66.32 | 21,014 | -1.83(-2.69%) |
Aug 02, 2024 | 68.59 | 68.59 | 67.37 | 68.15 | 22,213 | -1.97(-2.81%) |
Aug 01, 2024 | 71.83 | 72.06 | 69.59 | 70.12 | 16,247 | -1.48(-2.06%) |
Jul 31, 2024 | 71.94 | 72.53 | 71.16 | 71.60 | 23,218 | +0.50(+0.70%) |
Jul 30, 2024 | 71.16 | 71.44 | 70.56 | 71.10 | 5,472 | +0.15(+0.22%) |
Jul 29, 2024 | 71.45 | 71.45 | 70.79 | 70.95 | 36,724 | -0.10(-0.14%) |
Jul 26, 2024 | 70.51 | 71.20 | 70.21 | 71.05 | 14,495 | +1.31(+1.87%) |
Jul 25, 2024 | 69.47 | 70.80 | 69.47 | 69.74 | 53,639 | +0.47(+0.68%) |
Jul 24, 2024 | 70.02 | 70.38 | 69.27 | 69.27 | 14,785 | -1.14(-1.61%) |
Jul 23, 2024 | 70.06 | 70.76 | 70.06 | 70.41 | 73,459 | -0.09(-0.12%) |
Jul 22, 2024 | 69.68 | 70.49 | 69.35 | 70.49 | 13,757 | +1.01(+1.45%) |
Jul 19, 2024 | 69.67 | 69.67 | 69.31 | 69.48 | 6,867 | -0.31(-0.44%) |
Jul 18, 2024 | 70.21 | 71.21 | 69.48 | 69.79 | 35,810 | -0.67(-0.95%) |
Jul 17, 2024 | 70.83 | 71.70 | 70.46 | 70.46 | 17,715 | -1.48(-2.06%) |
Jul 16, 2024 | 70.44 | 71.94 | 70.44 | 71.94 | 12,304 | +2.04(+2.92%) |
Jul 15, 2024 | 69.43 | 70.35 | 69.43 | 69.90 | 5,763 | +0.36(+0.52%) |
Jul 12, 2024 | 69.11 | 69.73 | 69.06 | 69.54 | 17,421 | +1.08(+1.58%) |
Jul 11, 2024 | 67.28 | 68.65 | 67.28 | 68.46 | 24,751 | +1.61(+2.42%) |
Jul 10, 2024 | 65.98 | 66.84 | 65.98 | 66.84 | 38,490 | +1.00(+1.51%) |
Jul 09, 2024 | 66.15 | 66.25 | 65.85 | 65.85 | 14,411 | -0.44(-0.66%) |
Jul 08, 2024 | 66.08 | 66.60 | 66.08 | 66.28 | 13,715 | +0.08(+0.13%) |
Jul 05, 2024 | 66.52 | 66.52 | 65.96 | 66.20 | 6,959 | -0.28(-0.42%) |
Jul 03, 2024 | 66.40 | 66.73 | 66.36 | 66.48 | 8,972 | +0.31(+0.46%) |
Jul 02, 2024 | 66.03 | 66.25 | 65.94 | 66.17 | 18,250 | -0.03(-0.04%) |