Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.50 | 71.50 | 71.19 | 71.19 | 561 | +0.29(+0.41%) |
Sep 25, 2024 | 71.58 | 71.60 | 70.90 | 70.90 | 786 | -0.66(-0.92%) |
Sep 24, 2024 | 71.76 | 71.76 | 71.51 | 71.56 | 1,105 | +0.00(+0.00%) |
Sep 23, 2024 | 71.49 | 71.61 | 71.40 | 71.55 | 3,145 | +0.30(+0.42%) |
Sep 20, 2024 | 71.48 | 71.48 | 71.26 | 71.26 | 400 | -0.43(-0.60%) |
Sep 19, 2024 | 71.74 | 71.74 | 71.47 | 71.69 | 2,175 | +1.24(+1.76%) |
Sep 18, 2024 | 70.47 | 71.38 | 70.20 | 70.45 | 2,107 | +0.08(+0.12%) |
Sep 17, 2024 | 70.23 | 70.80 | 70.23 | 70.37 | 2,979 | +0.46(+0.65%) |
Sep 16, 2024 | 69.60 | 69.91 | 69.60 | 69.91 | 3,181 | +0.53(+0.76%) |
Sep 13, 2024 | 68.71 | 69.50 | 68.71 | 69.38 | 2,795 | +1.09(+1.60%) |
Sep 12, 2024 | 67.81 | 68.45 | 67.81 | 68.28 | 1,911 | +0.60(+0.89%) |
Sep 11, 2024 | 67.26 | 67.69 | 67.26 | 67.68 | 2,470 | +0.31(+0.46%) |
Sep 10, 2024 | 67.72 | 67.72 | 67.22 | 67.37 | 772 | -0.10(-0.15%) |
Sep 09, 2024 | 67.49 | 67.52 | 67.47 | 67.47 | 907 | +0.45(+0.68%) |
Sep 06, 2024 | 68.08 | 68.43 | 67.02 | 67.02 | 2,747 | -0.91(-1.34%) |
Sep 05, 2024 | 68.68 | 68.68 | 67.93 | 67.93 | 1,645 | -0.69(-1.00%) |
Sep 04, 2024 | 68.74 | 68.75 | 68.62 | 68.62 | 4,731 | -0.18(-0.27%) |
Sep 03, 2024 | 70.22 | 70.22 | 68.80 | 68.80 | 4,323 | -1.88(-2.66%) |
Aug 30, 2024 | 70.41 | 70.68 | 70.07 | 70.68 | 1,001 | +0.55(+0.78%) |
Aug 29, 2024 | 70.16 | 70.62 | 70.13 | 70.13 | 508 | +0.33(+0.48%) |
Aug 28, 2024 | 69.99 | 70.01 | 69.79 | 69.80 | 1,666 | -0.36(-0.51%) |
Aug 27, 2024 | 70.19 | 70.23 | 70.03 | 70.16 | 3,180 | -0.18(-0.26%) |
Aug 26, 2024 | 70.95 | 71.03 | 70.34 | 70.34 | 5,780 | -0.23(-0.33%) |
Aug 23, 2024 | 69.60 | 70.75 | 69.56 | 70.57 | 4,183 | +1.53(+2.21%) |
Aug 22, 2024 | 69.48 | 69.48 | 69.04 | 69.04 | 279 | -0.38(-0.55%) |
Aug 21, 2024 | 68.92 | 69.42 | 68.92 | 69.42 | 5,070 | +0.84(+1.22%) |
Aug 20, 2024 | 69.13 | 69.13 | 68.58 | 68.58 | 4,511 | -0.55(-0.80%) |
Aug 19, 2024 | 68.73 | 69.14 | 68.73 | 69.14 | 11,480 | +0.56(+0.82%) |
Aug 16, 2024 | 68.49 | 68.77 | 68.35 | 68.57 | 1,104 | +0.13(+0.18%) |
Aug 15, 2024 | 68.19 | 68.70 | 68.19 | 68.44 | 8,763 | +1.25(+1.86%) |
Aug 14, 2024 | 67.35 | 67.35 | 67.00 | 67.20 | 1,814 | +0.02(+0.03%) |
Aug 13, 2024 | 66.77 | 67.31 | 66.77 | 67.18 | 980 | +0.84(+1.27%) |
Aug 12, 2024 | 66.84 | 66.84 | 66.33 | 66.33 | 941 | -0.38(-0.57%) |
Aug 09, 2024 | 66.72 | 66.75 | 66.71 | 66.71 | 710 | +0.05(+0.08%) |
Aug 08, 2024 | 65.82 | 66.67 | 65.82 | 66.66 | 3,117 | +1.51(+2.32%) |
Aug 07, 2024 | 66.70 | 66.70 | 65.15 | 65.15 | 2,872 | -0.75(-1.13%) |
Aug 06, 2024 | 65.39 | 66.59 | 65.34 | 65.90 | 4,620 | +0.76(+1.16%) |
Aug 05, 2024 | 64.38 | 65.46 | 64.38 | 65.14 | 2,428 | -1.86(-2.77%) |
Aug 02, 2024 | 67.46 | 67.46 | 66.66 | 67.00 | 3,538 | -1.93(-2.80%) |
Aug 01, 2024 | 68.75 | 68.93 | 68.58 | 68.93 | 1,167 | -1.79(-2.54%) |
Jul 31, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 163 | +0.57(+0.81%) |
Jul 30, 2024 | 70.37 | 70.37 | 69.83 | 70.16 | 2,310 | +0.24(+0.35%) |
Jul 29, 2024 | 70.27 | 70.43 | 69.79 | 69.91 | 29,744 | -0.21(-0.31%) |
Jul 26, 2024 | 69.66 | 70.18 | 69.66 | 70.13 | 1,522 | +0.97(+1.40%) |
Jul 25, 2024 | 68.72 | 69.53 | 68.72 | 69.16 | 11,687 | +0.64(+0.93%) |
Jul 24, 2024 | 69.66 | 69.66 | 68.52 | 68.52 | 1,460 | -1.44(-2.06%) |
Jul 23, 2024 | 69.68 | 70.14 | 69.66 | 69.96 | 2,234 | +0.14(+0.20%) |
Jul 22, 2024 | 68.68 | 69.82 | 68.68 | 69.82 | 2,972 | +0.99(+1.44%) |
Jul 19, 2024 | 69.10 | 69.10 | 68.83 | 68.83 | 3,675 | -0.31(-0.45%) |
Jul 18, 2024 | 69.76 | 69.91 | 69.14 | 69.14 | 1,840 | -0.69(-0.99%) |
Jul 17, 2024 | 70.15 | 70.27 | 69.83 | 69.83 | 4,024 | -0.90(-1.27%) |
Jul 16, 2024 | 69.34 | 70.73 | 69.34 | 70.73 | 5,795 | +1.75(+2.53%) |
Jul 15, 2024 | 68.64 | 68.98 | 68.64 | 68.98 | 565 | +0.56(+0.83%) |
Jul 12, 2024 | 68.30 | 68.68 | 68.20 | 68.42 | 12,451 | +0.59(+0.87%) |
Jul 11, 2024 | 67.20 | 67.91 | 67.20 | 67.83 | 32,000 | +1.26(+1.89%) |
Jul 10, 2024 | 66.02 | 66.57 | 66.00 | 66.57 | 2,921 | +0.72(+1.10%) |
Jul 09, 2024 | 66.02 | 66.02 | 65.85 | 65.85 | 3,711 | -0.20(-0.30%) |
Jul 08, 2024 | 66.07 | 66.31 | 66.01 | 66.05 | 2,426 | +0.15(+0.22%) |
Jul 05, 2024 | 66.15 | 66.15 | 65.81 | 65.91 | 1,364 | -0.32(-0.49%) |
Jul 03, 2024 | 66.26 | 66.26 | 66.23 | 66.23 | 412 | +0.10(+0.15%) |
Jul 02, 2024 | 66.01 | 66.13 | 66.01 | 66.13 | 1,051 | +0.13(+0.19%) |