Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 68.49 | 68.93 | 68.49 | 68.69 | 4,981 | +0.26(+0.38%) |
Sep 16, 2024 | 67.89 | 68.43 | 67.89 | 68.43 | 6,413 | +0.83(+1.22%) |
Sep 13, 2024 | 67.56 | 67.73 | 67.33 | 67.60 | 6,150 | +0.57(+0.84%) |
Sep 12, 2024 | 66.83 | 67.08 | 66.55 | 67.03 | 4,489 | +0.30(+0.45%) |
Sep 11, 2024 | 66.79 | 66.79 | 65.72 | 66.73 | 6,197 | -0.43(-0.64%) |
Sep 10, 2024 | 67.78 | 67.78 | 66.31 | 67.17 | 7,574 | -0.47(-0.69%) |
Sep 09, 2024 | 67.03 | 67.86 | 67.03 | 67.64 | 6,565 | +0.92(+1.37%) |
Sep 06, 2024 | 68.03 | 68.03 | 66.64 | 66.72 | 8,226 | -1.10(-1.63%) |
Sep 05, 2024 | 68.75 | 68.75 | 67.61 | 67.82 | 5,163 | -0.49(-0.72%) |
Sep 04, 2024 | 68.60 | 68.77 | 68.01 | 68.32 | 12,414 | -0.37(-0.53%) |
Sep 03, 2024 | 70.05 | 70.05 | 68.20 | 68.68 | 18,880 | -0.09(-0.13%) |
Aug 30, 2024 | 68.38 | 68.77 | 68.13 | 68.77 | 4,199 | +0.55(+0.80%) |
Aug 29, 2024 | 68.00 | 68.37 | 67.77 | 68.23 | 3,573 | +0.45(+0.67%) |
Aug 28, 2024 | 67.31 | 67.94 | 67.31 | 67.77 | 6,409 | +0.24(+0.36%) |
Aug 27, 2024 | 67.44 | 67.59 | 67.44 | 67.53 | 2,897 | +0.18(+0.27%) |
Aug 26, 2024 | 67.75 | 67.75 | 67.21 | 67.35 | 13,242 | +0.14(+0.20%) |
Aug 23, 2024 | 66.55 | 67.32 | 66.55 | 67.21 | 7,945 | +0.91(+1.37%) |
Aug 22, 2024 | 66.19 | 66.37 | 66.14 | 66.30 | 6,047 | +0.32(+0.49%) |
Aug 21, 2024 | 66.14 | 66.14 | 65.71 | 65.98 | 3,004 | -0.12(-0.18%) |
Aug 20, 2024 | 66.23 | 66.31 | 66.00 | 66.09 | 5,087 | -0.39(-0.58%) |
Aug 19, 2024 | 66.18 | 66.48 | 66.01 | 66.48 | 4,369 | +0.61(+0.93%) |
Aug 16, 2024 | 65.57 | 65.87 | 65.51 | 65.87 | 6,314 | +0.49(+0.74%) |
Aug 15, 2024 | 65.60 | 65.60 | 65.36 | 65.38 | 6,616 | +0.47(+0.72%) |
Aug 14, 2024 | 64.00 | 64.91 | 64.00 | 64.91 | 5,449 | +0.86(+1.34%) |
Aug 13, 2024 | 63.88 | 64.07 | 63.62 | 64.05 | 52,082 | +0.59(+0.93%) |
Aug 12, 2024 | 64.04 | 64.25 | 63.36 | 63.46 | 9,629 | -0.39(-0.60%) |
Aug 09, 2024 | 63.48 | 64.00 | 63.33 | 63.85 | 12,922 | +0.34(+0.53%) |
Aug 08, 2024 | 62.89 | 63.71 | 62.89 | 63.51 | 2,636 | +1.10(+1.76%) |
Aug 07, 2024 | 63.27 | 63.43 | 62.40 | 62.41 | 6,682 | -0.24(-0.39%) |
Aug 06, 2024 | 61.77 | 63.19 | 61.77 | 62.65 | 96,977 | +0.85(+1.38%) |
Aug 05, 2024 | 62.11 | 62.27 | 61.66 | 61.80 | 10,700 | -1.71(-2.69%) |
Aug 02, 2024 | 64.23 | 64.23 | 63.14 | 63.52 | 11,476 | -1.67(-2.57%) |
Aug 01, 2024 | 66.25 | 66.25 | 64.74 | 65.19 | 17,562 | -1.01(-1.53%) |
Jul 31, 2024 | 66.43 | 66.61 | 66.16 | 66.20 | 8,705 | -0.27(-0.40%) |
Jul 30, 2024 | 65.75 | 66.47 | 65.75 | 66.47 | 29,819 | +0.87(+1.33%) |
Jul 29, 2024 | 65.96 | 65.96 | 65.46 | 65.59 | 3,427 | -0.16(-0.24%) |
Jul 26, 2024 | 65.62 | 65.83 | 65.62 | 65.75 | 4,270 | +0.76(+1.18%) |
Jul 25, 2024 | 64.68 | 65.69 | 64.68 | 64.99 | 11,640 | +0.50(+0.77%) |
Jul 24, 2024 | 64.75 | 65.04 | 64.44 | 64.49 | 3,274 | -0.50(-0.77%) |
Jul 23, 2024 | 64.73 | 65.67 | 64.73 | 64.99 | 21,001 | +0.13(+0.20%) |
Jul 22, 2024 | 64.34 | 64.86 | 64.22 | 64.86 | 42,765 | +0.58(+0.90%) |
Jul 19, 2024 | 64.82 | 64.82 | 64.21 | 64.28 | 6,065 | -0.63(-0.97%) |
Jul 18, 2024 | 65.89 | 65.94 | 64.87 | 64.91 | 24,772 | -0.58(-0.88%) |
Jul 17, 2024 | 64.74 | 65.75 | 64.74 | 65.49 | 14,034 | +0.35(+0.54%) |
Jul 16, 2024 | 64.32 | 65.14 | 64.32 | 65.14 | 12,466 | +0.89(+1.39%) |
Jul 15, 2024 | 63.74 | 64.54 | 63.74 | 64.25 | 31,479 | +0.78(+1.23%) |
Jul 12, 2024 | 63.46 | 63.74 | 63.28 | 63.47 | 26,608 | +0.27(+0.43%) |
Jul 11, 2024 | 62.17 | 63.25 | 62.17 | 63.20 | 11,085 | +0.96(+1.55%) |
Jul 10, 2024 | 61.60 | 62.23 | 61.60 | 62.23 | 5,747 | +0.52(+0.85%) |
Jul 09, 2024 | 61.43 | 62.10 | 61.35 | 61.71 | 5,902 | +0.37(+0.60%) |
Jul 08, 2024 | 61.29 | 61.71 | 61.25 | 61.34 | 9,209 | -0.01(-0.01%) |
Jul 05, 2024 | 61.16 | 61.47 | 61.13 | 61.35 | 3,553 | -0.34(-0.56%) |
Jul 03, 2024 | 61.70 | 61.70 | 61.61 | 61.69 | 2,811 | -0.09(-0.15%) |
Jul 02, 2024 | 61.04 | 61.78 | 61.04 | 61.78 | 6,279 | +0.47(+0.76%) |