Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 70.27 | 70.27 | 69.76 | 69.80 | 205,994 | -0.72(-1.02%) |
Sep 24, 2024 | 70.62 | 70.96 | 70.42 | 70.52 | 742,617 | -0.31(-0.44%) |
Sep 23, 2024 | 70.54 | 71.22 | 70.45 | 70.83 | 46,033 | +0.21(+0.30%) |
Sep 20, 2024 | 70.35 | 70.68 | 70.21 | 70.62 | 132,823 | +0.11(+0.16%) |
Sep 19, 2024 | 71.07 | 71.10 | 70.42 | 70.51 | 46,662 | -0.49(-0.69%) |
Sep 18, 2024 | 71.28 | 71.63 | 70.80 | 71.00 | 79,691 | -0.45(-0.63%) |
Sep 17, 2024 | 71.79 | 72.00 | 71.34 | 71.45 | 54,658 | -0.55(-0.76%) |
Sep 16, 2024 | 71.81 | 72.19 | 71.68 | 72.00 | 105,485 | +0.45(+0.63%) |
Sep 13, 2024 | 71.16 | 71.57 | 70.93 | 71.55 | 53,313 | +0.49(+0.69%) |
Sep 12, 2024 | 70.83 | 71.15 | 70.42 | 71.06 | 347,575 | +0.28(+0.40%) |
Sep 11, 2024 | 71.47 | 71.47 | 70.33 | 70.78 | 227,838 | -0.86(-1.20%) |
Sep 10, 2024 | 71.73 | 72.08 | 71.54 | 71.64 | 67,720 | -0.13(-0.18%) |
Sep 09, 2024 | 71.45 | 71.99 | 71.28 | 71.77 | 46,472 | +0.32(+0.45%) |
Sep 06, 2024 | 71.47 | 71.92 | 71.41 | 71.45 | 280,131 | -0.14(-0.20%) |
Sep 05, 2024 | 72.19 | 72.28 | 71.40 | 71.59 | 593,744 | -0.53(-0.73%) |
Sep 04, 2024 | 71.70 | 72.29 | 71.55 | 72.12 | 64,736 | +0.46(+0.64%) |
Sep 03, 2024 | 70.70 | 71.85 | 70.65 | 71.66 | 487,650 | +0.87(+1.23%) |
Aug 30, 2024 | 70.28 | 70.80 | 70.20 | 70.79 | 111,033 | +0.54(+0.77%) |
Aug 29, 2024 | 70.41 | 70.44 | 69.92 | 70.25 | 55,844 | -0.06(-0.09%) |
Aug 28, 2024 | 70.38 | 70.56 | 70.05 | 70.31 | 62,325 | +0.02(+0.03%) |
Aug 27, 2024 | 70.48 | 70.64 | 70.20 | 70.29 | 36,203 | -0.06(-0.09%) |
Aug 26, 2024 | 70.00 | 70.67 | 70.00 | 70.35 | 132,130 | +0.34(+0.48%) |
Aug 23, 2024 | 69.94 | 70.02 | 69.62 | 70.01 | 47,868 | +0.17(+0.24%) |
Aug 22, 2024 | 70.10 | 70.12 | 69.54 | 69.84 | 63,251 | -0.08(-0.11%) |
Aug 21, 2024 | 69.80 | 70.20 | 69.71 | 69.92 | 62,592 | +0.24(+0.34%) |
Aug 20, 2024 | 69.37 | 69.71 | 69.25 | 69.68 | 46,473 | +0.24(+0.35%) |
Aug 19, 2024 | 69.23 | 69.50 | 69.23 | 69.44 | 55,271 | +0.28(+0.40%) |
Aug 16, 2024 | 68.88 | 69.16 | 68.73 | 69.16 | 38,940 | +0.25(+0.36%) |
Aug 15, 2024 | 69.11 | 69.25 | 68.69 | 68.91 | 59,769 | -0.04(-0.06%) |
Aug 14, 2024 | 68.54 | 69.16 | 68.54 | 68.95 | 67,189 | +0.45(+0.66%) |
Aug 13, 2024 | 68.13 | 68.51 | 67.99 | 68.50 | 77,723 | +0.48(+0.71%) |
Aug 12, 2024 | 68.57 | 68.57 | 67.92 | 68.02 | 80,525 | -0.61(-0.89%) |
Aug 09, 2024 | 68.74 | 68.77 | 68.27 | 68.63 | 214,745 | -0.16(-0.23%) |
Aug 08, 2024 | 68.28 | 68.90 | 68.25 | 68.79 | 77,333 | +0.01(+0.01%) |
Aug 07, 2024 | 68.76 | 69.62 | 68.70 | 68.78 | 184,614 | +0.21(+0.31%) |
Aug 06, 2024 | 68.45 | 69.32 | 68.45 | 68.57 | 173,080 | +0.25(+0.37%) |
Aug 05, 2024 | 69.72 | 69.72 | 68.04 | 68.32 | 235,521 | -1.32(-1.90%) |
Aug 02, 2024 | 69.39 | 69.91 | 68.22 | 69.64 | 317,708 | +0.85(+1.24%) |
Aug 01, 2024 | 68.05 | 68.94 | 67.93 | 68.79 | 97,443 | +0.89(+1.31%) |
Jul 31, 2024 | 68.03 | 68.48 | 67.77 | 67.90 | 297,581 | -0.31(-0.45%) |
Jul 30, 2024 | 67.79 | 68.35 | 67.38 | 68.21 | 72,893 | -0.34(-0.50%) |
Jul 29, 2024 | 68.25 | 68.68 | 67.96 | 68.55 | 71,473 | +0.18(+0.26%) |
Jul 26, 2024 | 67.59 | 68.37 | 67.59 | 68.37 | 91,531 | +0.88(+1.30%) |
Jul 25, 2024 | 67.34 | 68.35 | 67.34 | 67.49 | 106,355 | +0.35(+0.52%) |
Jul 24, 2024 | 66.61 | 67.22 | 66.37 | 67.14 | 60,675 | +0.43(+0.64%) |
Jul 23, 2024 | 67.15 | 67.32 | 66.67 | 66.71 | 54,321 | -0.36(-0.54%) |
Jul 22, 2024 | 67.23 | 67.32 | 66.83 | 67.07 | 66,262 | -0.16(-0.24%) |
Jul 19, 2024 | 67.55 | 67.63 | 67.05 | 67.23 | 83,662 | -0.20(-0.30%) |
Jul 18, 2024 | 67.48 | 68.29 | 67.34 | 67.43 | 82,807 | -0.33(-0.49%) |
Jul 17, 2024 | 66.65 | 67.88 | 66.65 | 67.76 | 263,635 | +1.17(+1.76%) |
Jul 16, 2024 | 65.85 | 66.59 | 65.85 | 66.59 | 54,875 | +0.79(+1.20%) |
Jul 15, 2024 | 66.44 | 66.44 | 65.77 | 65.80 | 45,364 | -0.57(-0.86%) |
Jul 12, 2024 | 66.14 | 66.72 | 66.12 | 66.37 | 54,616 | +0.49(+0.74%) |
Jul 11, 2024 | 65.41 | 65.97 | 65.39 | 65.88 | 117,291 | +0.23(+0.35%) |
Jul 10, 2024 | 65.33 | 65.65 | 65.29 | 65.65 | 61,376 | +0.38(+0.58%) |
Jul 09, 2024 | 65.50 | 65.52 | 65.24 | 65.27 | 50,764 | -0.27(-0.41%) |
Jul 08, 2024 | 65.70 | 65.75 | 65.47 | 65.54 | 78,835 | -0.14(-0.21%) |
Jul 05, 2024 | 65.20 | 65.71 | 65.05 | 65.68 | 31,267 | +0.33(+0.51%) |
Jul 03, 2024 | 65.42 | 65.57 | 65.19 | 65.35 | 71,037 | -0.11(-0.17%) |
Jul 02, 2024 | 65.25 | 65.47 | 65.04 | 65.46 | 29,219 | +0.18(+0.28%) |