Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 70.39 | 71.22 | 69.66 | 70.43 | 237,722 | +0.18(+0.26%) |
Sep 20, 2024 | 70.24 | 70.85 | 69.50 | 70.25 | 891,575 | -0.62(-0.87%) |
Sep 19, 2024 | 70.89 | 71.48 | 69.98 | 70.87 | 273,749 | +1.95(+2.83%) |
Sep 18, 2024 | 68.95 | 70.79 | 68.16 | 68.92 | 350,821 | +0.11(+0.16%) |
Sep 17, 2024 | 69.61 | 70.14 | 68.18 | 68.81 | 298,203 | +0.04(+0.06%) |
Sep 16, 2024 | 67.56 | 68.83 | 66.75 | 68.77 | 324,391 | +1.10(+1.63%) |
Sep 13, 2024 | 65.37 | 67.69 | 65.25 | 67.67 | 256,477 | +2.89(+4.45%) |
Sep 12, 2024 | 63.15 | 64.94 | 62.89 | 64.78 | 259,402 | +1.63(+2.58%) |
Sep 11, 2024 | 62.35 | 63.37 | 61.89 | 63.15 | 435,506 | +0.84(+1.35%) |
Sep 10, 2024 | 62.61 | 62.70 | 61.86 | 62.31 | 337,245 | -0.21(-0.34%) |
Sep 09, 2024 | 62.75 | 63.43 | 62.03 | 62.52 | 348,650 | -0.32(-0.51%) |
Sep 06, 2024 | 65.55 | 65.83 | 62.77 | 62.84 | 162,596 | -2.70(-4.12%) |
Sep 05, 2024 | 65.77 | 66.11 | 64.93 | 65.54 | 170,419 | -0.23(-0.35%) |
Sep 04, 2024 | 65.20 | 66.29 | 65.12 | 65.77 | 320,602 | +0.34(+0.52%) |
Sep 03, 2024 | 68.01 | 68.23 | 64.91 | 65.43 | 258,959 | -2.94(-4.30%) |
Aug 30, 2024 | 69.49 | 69.51 | 67.98 | 68.37 | 420,752 | -0.83(-1.20%) |
Aug 29, 2024 | 70.05 | 70.18 | 68.95 | 69.20 | 212,638 | -0.14(-0.20%) |
Aug 28, 2024 | 68.73 | 69.43 | 67.80 | 69.34 | 255,023 | +0.23(+0.33%) |
Aug 27, 2024 | 69.55 | 69.99 | 68.90 | 69.11 | 210,494 | -0.69(-0.99%) |
Aug 26, 2024 | 71.66 | 71.66 | 69.75 | 69.80 | 150,398 | -1.25(-1.76%) |
Aug 23, 2024 | 70.49 | 71.61 | 69.92 | 71.05 | 156,496 | +1.21(+1.73%) |
Aug 22, 2024 | 71.20 | 71.59 | 69.60 | 69.84 | 221,235 | -1.39(-1.95%) |
Aug 21, 2024 | 70.30 | 71.41 | 70.04 | 71.23 | 207,716 | +1.34(+1.92%) |
Aug 20, 2024 | 68.15 | 70.33 | 67.96 | 69.89 | 326,433 | +1.70(+2.49%) |
Aug 19, 2024 | 67.32 | 68.40 | 67.06 | 68.19 | 220,236 | +0.69(+1.02%) |
Aug 16, 2024 | 68.05 | 68.17 | 66.74 | 67.50 | 164,803 | -0.48(-0.71%) |
Aug 15, 2024 | 67.72 | 68.83 | 67.34 | 67.98 | 218,887 | +1.96(+2.97%) |
Aug 14, 2024 | 67.34 | 67.51 | 65.59 | 66.02 | 144,439 | -1.28(-1.90%) |
Aug 13, 2024 | 66.60 | 67.57 | 65.98 | 67.30 | 240,178 | +1.60(+2.44%) |
Aug 12, 2024 | 66.67 | 66.88 | 65.03 | 65.70 | 189,610 | -0.97(-1.45%) |
Aug 09, 2024 | 67.47 | 67.47 | 66.25 | 66.67 | 172,672 | -0.65(-0.97%) |
Aug 08, 2024 | 66.88 | 67.38 | 66.30 | 67.32 | 210,342 | +1.31(+1.98%) |
Aug 07, 2024 | 69.16 | 69.66 | 65.94 | 66.01 | 211,298 | -1.78(-2.63%) |
Aug 06, 2024 | 67.47 | 68.74 | 66.71 | 67.79 | 246,673 | +0.36(+0.53%) |
Aug 05, 2024 | 68.81 | 69.95 | 66.54 | 67.43 | 227,697 | -3.95(-5.53%) |
Aug 02, 2024 | 75.07 | 75.95 | 70.68 | 71.38 | 351,783 | -5.70(-7.39%) |
Aug 01, 2024 | 79.92 | 80.07 | 75.85 | 77.08 | 379,087 | -3.32(-4.13%) |
Jul 31, 2024 | 81.00 | 82.65 | 80.26 | 80.40 | 309,981 | -0.80(-0.99%) |
Jul 30, 2024 | 80.00 | 88.47 | 79.80 | 81.20 | 444,021 | -6.41(-7.32%) |
Jul 29, 2024 | 87.11 | 88.78 | 86.46 | 87.61 | 204,821 | +1.02(+1.18%) |
Jul 26, 2024 | 86.35 | 87.02 | 84.95 | 86.59 | 227,821 | +1.10(+1.29%) |
Jul 25, 2024 | 87.41 | 87.67 | 85.11 | 85.49 | 210,158 | -2.42(-2.75%) |
Jul 24, 2024 | 88.58 | 89.95 | 87.84 | 87.91 | 204,175 | -1.15(-1.29%) |
Jul 23, 2024 | 89.96 | 90.53 | 88.93 | 89.06 | 137,020 | -0.98(-1.09%) |
Jul 22, 2024 | 88.55 | 90.10 | 88.00 | 90.04 | 215,620 | +2.01(+2.28%) |
Jul 19, 2024 | 88.88 | 89.00 | 87.50 | 88.03 | 213,353 | -1.04(-1.17%) |
Jul 18, 2024 | 90.26 | 91.41 | 88.45 | 89.07 | 222,490 | -1.38(-1.53%) |
Jul 17, 2024 | 90.00 | 92.21 | 88.31 | 90.45 | 356,160 | -0.20(-0.22%) |
Jul 16, 2024 | 89.99 | 90.92 | 89.41 | 90.65 | 592,162 | +1.27(+1.42%) |
Jul 15, 2024 | 89.60 | 91.05 | 89.06 | 89.38 | 144,029 | -0.25(-0.28%) |
Jul 12, 2024 | 88.87 | 90.46 | 88.49 | 89.63 | 154,911 | +1.58(+1.79%) |
Jul 11, 2024 | 87.61 | 88.87 | 86.41 | 88.05 | 158,091 | +1.98(+2.30%) |
Jul 10, 2024 | 84.71 | 86.17 | 82.11 | 86.07 | 124,096 | +1.62(+1.92%) |
Jul 09, 2024 | 85.42 | 85.44 | 84.25 | 84.45 | 167,256 | -1.01(-1.18%) |
Jul 08, 2024 | 85.28 | 86.10 | 85.18 | 85.46 | 162,977 | +1.10(+1.30%) |
Jul 05, 2024 | 84.25 | 84.74 | 83.62 | 84.36 | 309,371 | -0.22(-0.26%) |
Jul 03, 2024 | 84.98 | 85.39 | 84.51 | 84.58 | 142,152 | -0.33(-0.39%) |
Jul 02, 2024 | 83.30 | 85.25 | 83.30 | 84.91 | 198,250 | +1.58(+1.90%) |