Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 71.47 | 71.47 | 71.08 | 71.22 | 10,713 | +0.72(+1.02%) |
Sep 19, 2024 | 70.99 | 70.99 | 70.39 | 70.50 | 7,046 | +1.79(+2.61%) |
Sep 18, 2024 | 68.41 | 68.83 | 67.93 | 68.71 | 21,861 | +0.03(+0.04%) |
Sep 17, 2024 | 68.49 | 69.01 | 68.36 | 68.68 | 12,129 | -0.06(-0.09%) |
Sep 16, 2024 | 68.35 | 69.06 | 67.86 | 68.74 | 16,960 | +0.54(+0.79%) |
Sep 13, 2024 | 68.01 | 68.56 | 68.01 | 68.20 | 72,253 | -0.92(-1.34%) |
Sep 12, 2024 | 68.49 | 69.36 | 68.28 | 69.12 | 10,017 | +0.56(+0.82%) |
Sep 11, 2024 | 68.02 | 68.64 | 66.64 | 68.56 | 6,546 | +0.45(+0.66%) |
Sep 10, 2024 | 68.53 | 68.53 | 67.61 | 68.11 | 7,729 | -0.51(-0.74%) |
Sep 09, 2024 | 68.50 | 69.19 | 68.49 | 68.62 | 8,870 | +1.53(+2.28%) |
Sep 06, 2024 | 69.13 | 69.24 | 67.05 | 67.09 | 14,383 | -3.10(-4.42%) |
Sep 05, 2024 | 69.78 | 70.46 | 69.78 | 70.19 | 31,854 | +0.38(+0.54%) |
Sep 04, 2024 | 70.22 | 70.62 | 69.77 | 69.81 | 8,265 | -1.68(-2.35%) |
Sep 03, 2024 | 72.55 | 72.73 | 71.47 | 71.49 | 12,008 | -1.28(-1.76%) |
Aug 30, 2024 | 72.81 | 72.99 | 72.59 | 72.77 | 27,843 | +0.96(+1.33%) |
Aug 29, 2024 | 72.58 | 72.58 | 71.77 | 71.81 | 5,602 | +0.10(+0.15%) |
Aug 28, 2024 | 72.42 | 72.49 | 71.10 | 71.71 | 18,661 | +0.16(+0.22%) |
Aug 27, 2024 | 71.58 | 71.72 | 71.48 | 71.55 | 5,966 | +0.56(+0.79%) |
Aug 26, 2024 | 71.19 | 71.40 | 70.86 | 70.99 | 26,917 | -0.93(-1.30%) |
Aug 23, 2024 | 72.04 | 72.34 | 71.57 | 71.92 | 5,260 | +0.77(+1.08%) |
Aug 22, 2024 | 71.98 | 72.11 | 71.15 | 71.15 | 5,496 | +0.02(+0.04%) |
Aug 21, 2024 | 71.37 | 71.45 | 70.88 | 71.13 | 7,268 | +0.71(+1.00%) |
Aug 20, 2024 | 70.82 | 71.11 | 70.33 | 70.42 | 9,638 | -0.99(-1.38%) |
Aug 19, 2024 | 70.72 | 71.54 | 70.72 | 71.41 | 88,845 | +0.54(+0.76%) |
Aug 16, 2024 | 70.90 | 71.12 | 70.67 | 70.87 | 9,396 | -0.23(-0.32%) |
Aug 15, 2024 | 70.65 | 71.21 | 70.65 | 71.10 | 11,646 | +2.18(+3.17%) |
Aug 14, 2024 | 68.71 | 68.96 | 67.96 | 68.92 | 26,727 | +0.36(+0.53%) |
Aug 13, 2024 | 68.03 | 68.56 | 67.93 | 68.56 | 17,354 | +1.70(+2.54%) |
Aug 12, 2024 | 66.90 | 67.31 | 66.55 | 66.86 | 24,901 | +0.58(+0.88%) |
Aug 09, 2024 | 65.73 | 66.28 | 65.21 | 66.28 | 6,294 | -0.16(-0.23%) |
Aug 08, 2024 | 66.45 | 66.76 | 65.84 | 66.44 | 22,756 | +1.51(+2.33%) |
Aug 07, 2024 | 66.63 | 66.76 | 64.92 | 64.92 | 30,210 | +2.07(+3.30%) |
Aug 06, 2024 | 61.85 | 63.42 | 61.22 | 62.85 | 44,169 | +0.54(+0.87%) |
Aug 05, 2024 | 58.93 | 63.41 | 58.75 | 62.31 | 239,833 | -2.89(-4.43%) |
Aug 02, 2024 | 66.41 | 66.41 | 64.48 | 65.20 | 51,890 | -4.78(-6.83%) |
Aug 01, 2024 | 71.45 | 71.57 | 69.41 | 69.98 | 41,668 | -3.48(-4.74%) |
Jul 31, 2024 | 73.70 | 73.99 | 72.98 | 73.46 | 54,134 | +0.53(+0.73%) |
Jul 30, 2024 | 73.72 | 73.80 | 72.60 | 72.93 | 15,368 | -0.26(-0.36%) |
Jul 29, 2024 | 73.19 | 73.40 | 72.87 | 73.19 | 6,657 | +0.42(+0.57%) |
Jul 26, 2024 | 72.50 | 72.92 | 72.50 | 72.78 | 7,588 | +0.84(+1.16%) |
Jul 25, 2024 | 72.00 | 72.52 | 71.33 | 71.94 | 24,779 | -1.32(-1.80%) |
Jul 24, 2024 | 74.12 | 74.12 | 73.11 | 73.26 | 7,902 | -2.24(-2.97%) |
Jul 23, 2024 | 75.57 | 75.76 | 75.50 | 75.50 | 25,161 | -0.77(-1.00%) |
Jul 22, 2024 | 76.01 | 76.27 | 75.90 | 76.27 | 10,438 | +0.19(+0.25%) |
Jul 19, 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 7,365 | -0.41(-0.54%) |
Jul 18, 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 9,481 | -0.61(-0.80%) |
Jul 17, 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 12,158 | -1.52(-1.94%) |
Jul 16, 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 12,088 | +1.21(+1.56%) |
Jul 15, 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 7,719 | -0.35(-0.45%) |
Jul 12, 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 6,986 | +0.01(+0.02%) |
Jul 11, 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 28,035 | -1.63(-2.06%) |
Jul 10, 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 14,957 | +1.66(+2.13%) |
Jul 09, 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 55,251 | +0.54(+0.69%) |
Jul 08, 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 20,907 | -0.34(-0.43%) |
Jul 05, 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 12,433 | +0.23(+0.30%) |
Jul 03, 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 25,452 | +0.72(+0.94%) |
Jul 02, 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 25,562 | +1.20(+1.60%) |