Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.07 | 71.56 | 71.07 | 71.28 | 1,187,513 | +0.19(+0.27%) |
Sep 25, 2024 | 71.48 | 71.56 | 71.03 | 71.09 | 1,335,734 | -0.17(-0.24%) |
Sep 24, 2024 | 71.35 | 71.57 | 71.13 | 71.26 | 1,248,179 | -0.25(-0.35%) |
Sep 23, 2024 | 71.22 | 71.57 | 71.12 | 71.51 | 1,138,567 | +0.34(+0.48%) |
Sep 20, 2024 | 71.05 | 71.23 | 70.83 | 71.17 | 2,327,493 | +0.00(+0.00%) |
Sep 19, 2024 | 71.45 | 71.48 | 70.95 | 71.17 | 1,623,011 | +0.20(+0.28%) |
Sep 18, 2024 | 71.47 | 71.73 | 70.90 | 70.97 | 2,382,617 | -0.51(-0.71%) |
Sep 17, 2024 | 71.69 | 71.92 | 71.37 | 71.48 | 1,563,533 | -0.28(-0.39%) |
Sep 16, 2024 | 71.56 | 71.93 | 71.49 | 71.76 | 1,268,382 | +0.53(+0.74%) |
Sep 13, 2024 | 70.92 | 71.33 | 70.82 | 71.23 | 1,143,419 | +0.41(+0.58%) |
Sep 12, 2024 | 70.50 | 70.83 | 70.14 | 70.82 | 1,674,721 | +0.37(+0.53%) |
Sep 11, 2024 | 70.74 | 70.74 | 69.43 | 70.45 | 3,315,675 | -0.43(-0.61%) |
Sep 10, 2024 | 70.98 | 71.14 | 70.64 | 70.88 | 2,366,751 | -0.06(-0.08%) |
Sep 09, 2024 | 70.42 | 71.11 | 70.38 | 70.94 | 2,242,643 | +0.77(+1.10%) |
Sep 06, 2024 | 70.74 | 71.08 | 70.11 | 70.17 | 4,487,712 | -0.61(-0.86%) |
Sep 05, 2024 | 71.46 | 71.47 | 70.42 | 70.78 | 3,000,845 | -0.50(-0.70%) |
Sep 04, 2024 | 71.28 | 71.65 | 70.93 | 71.28 | 3,568,988 | +0.14(+0.20%) |
Sep 03, 2024 | 70.94 | 71.46 | 70.88 | 71.14 | 3,743,690 | +0.04(+0.06%) |
Aug 30, 2024 | 70.62 | 71.19 | 70.41 | 71.10 | 3,111,209 | +0.51(+0.72%) |
Aug 29, 2024 | 70.58 | 70.78 | 70.10 | 70.59 | 2,285,309 | +0.19(+0.27%) |
Aug 28, 2024 | 70.34 | 70.74 | 70.12 | 70.40 | 1,997,311 | +0.14(+0.20%) |
Aug 27, 2024 | 70.18 | 70.38 | 70.13 | 70.26 | 1,780,869 | +0.08(+0.11%) |
Aug 26, 2024 | 70.02 | 70.53 | 70.02 | 70.18 | 1,610,007 | +0.27(+0.39%) |
Aug 23, 2024 | 69.91 | 70.00 | 69.58 | 69.91 | 2,210,971 | +0.26(+0.37%) |
Aug 22, 2024 | 69.67 | 69.76 | 69.40 | 69.65 | 1,452,578 | +0.10(+0.14%) |
Aug 21, 2024 | 69.38 | 69.58 | 69.26 | 69.55 | 1,732,659 | +0.34(+0.49%) |
Aug 20, 2024 | 69.17 | 69.33 | 69.09 | 69.21 | 1,064,077 | +0.00(+0.00%) |
Aug 19, 2024 | 68.88 | 69.21 | 68.84 | 69.21 | 1,093,171 | +0.38(+0.56%) |
Aug 16, 2024 | 68.57 | 68.93 | 68.51 | 68.83 | 1,774,222 | +0.21(+0.31%) |
Aug 15, 2024 | 68.52 | 68.75 | 68.28 | 68.62 | 2,384,012 | +0.39(+0.57%) |
Aug 14, 2024 | 67.82 | 68.37 | 67.75 | 68.23 | 1,999,863 | +0.34(+0.50%) |
Aug 13, 2024 | 67.71 | 67.91 | 67.39 | 67.89 | 2,673,982 | +0.32(+0.47%) |
Aug 12, 2024 | 67.82 | 67.82 | 67.40 | 67.57 | 1,512,061 | -0.24(-0.35%) |
Aug 09, 2024 | 67.69 | 67.92 | 67.24 | 67.81 | 1,307,271 | +0.04(+0.06%) |
Aug 08, 2024 | 67.10 | 67.80 | 67.00 | 67.77 | 1,508,278 | +0.66(+0.98%) |
Aug 07, 2024 | 67.39 | 68.09 | 67.08 | 67.11 | 2,578,544 | +0.03(+0.04%) |
Aug 06, 2024 | 66.80 | 67.84 | 66.70 | 67.08 | 3,569,708 | +0.45(+0.67%) |
Aug 05, 2024 | 68.07 | 68.11 | 66.46 | 66.63 | 4,575,267 | -1.50(-2.20%) |
Aug 02, 2024 | 68.23 | 68.65 | 67.30 | 68.13 | 3,719,197 | +0.05(+0.07%) |
Aug 01, 2024 | 67.86 | 68.11 | 67.50 | 68.08 | 2,117,685 | +0.51(+0.75%) |
Jul 31, 2024 | 67.87 | 67.92 | 67.38 | 67.57 | 2,183,883 | -0.09(-0.13%) |
Jul 30, 2024 | 67.31 | 67.80 | 67.26 | 67.66 | 2,205,607 | +0.28(+0.41%) |
Jul 29, 2024 | 67.19 | 67.49 | 66.95 | 67.38 | 1,031,702 | +0.24(+0.36%) |
Jul 26, 2024 | 66.63 | 67.34 | 66.61 | 67.14 | 1,383,490 | +0.74(+1.11%) |
Jul 25, 2024 | 66.47 | 67.22 | 66.37 | 66.40 | 1,144,782 | +0.04(+0.06%) |
Jul 24, 2024 | 66.40 | 66.59 | 66.12 | 66.36 | 1,105,543 | -0.18(-0.27%) |
Jul 23, 2024 | 66.88 | 66.94 | 66.50 | 66.54 | 1,016,822 | -0.34(-0.51%) |
Jul 22, 2024 | 66.62 | 66.89 | 66.44 | 66.88 | 885,357 | +0.42(+0.63%) |
Jul 19, 2024 | 67.06 | 67.21 | 66.39 | 66.46 | 1,693,185 | -0.51(-0.76%) |
Jul 18, 2024 | 67.04 | 67.67 | 66.93 | 66.97 | 903,256 | -0.36(-0.53%) |
Jul 17, 2024 | 66.75 | 67.48 | 66.67 | 67.33 | 1,265,220 | +0.60(+0.90%) |
Jul 16, 2024 | 66.16 | 66.73 | 66.12 | 66.73 | 1,257,756 | +0.71(+1.07%) |
Jul 15, 2024 | 66.12 | 66.30 | 65.94 | 66.02 | 1,458,968 | -0.13(-0.20%) |
Jul 12, 2024 | 65.90 | 66.43 | 65.88 | 66.15 | 952,646 | +0.48(+0.73%) |
Jul 11, 2024 | 65.09 | 65.83 | 65.09 | 65.67 | 1,419,410 | +0.56(+0.86%) |
Jul 10, 2024 | 64.64 | 65.12 | 64.61 | 65.11 | 802,105 | +0.52(+0.80%) |
Jul 09, 2024 | 64.68 | 64.85 | 64.47 | 64.59 | 828,506 | -0.10(-0.15%) |
Jul 08, 2024 | 64.84 | 64.99 | 64.61 | 64.69 | 1,147,553 | -0.14(-0.22%) |
Jul 05, 2024 | 64.54 | 64.85 | 64.29 | 64.83 | 977,301 | +0.29(+0.45%) |
Jul 03, 2024 | 64.63 | 64.79 | 64.48 | 64.54 | 680,917 | -0.12(-0.19%) |
Jul 02, 2024 | 64.37 | 64.66 | 64.31 | 64.66 | 929,358 | +0.29(+0.45%) |