Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.87 | 71.87 | 71.19 | 71.45 | 317,344 | -0.06(-0.08%) |
Sep 26, 2024 | 72.14 | 72.21 | 71.20 | 71.51 | 137,133 | +0.22(+0.31%) |
Sep 25, 2024 | 71.20 | 71.56 | 71.08 | 71.29 | 182,569 | +0.04(+0.06%) |
Sep 24, 2024 | 71.12 | 71.29 | 70.36 | 71.25 | 162,884 | +0.39(+0.55%) |
Sep 23, 2024 | 70.88 | 70.99 | 70.68 | 70.86 | 309,787 | +0.09(+0.13%) |
Sep 20, 2024 | 70.77 | 71.04 | 70.22 | 70.77 | 187,367 | -0.25(-0.35%) |
Sep 19, 2024 | 70.81 | 71.43 | 70.68 | 71.02 | 265,934 | +1.62(+2.33%) |
Sep 18, 2024 | 69.71 | 70.39 | 69.25 | 69.40 | 191,462 | -0.17(-0.24%) |
Sep 17, 2024 | 69.94 | 70.15 | 69.23 | 69.57 | 173,192 | +0.11(+0.16%) |
Sep 16, 2024 | 69.54 | 69.54 | 68.94 | 69.46 | 147,444 | -0.32(-0.46%) |
Sep 13, 2024 | 69.38 | 69.92 | 69.30 | 69.78 | 376,781 | +0.48(+0.69%) |
Sep 12, 2024 | 68.76 | 69.46 | 68.39 | 69.30 | 251,462 | +0.67(+0.98%) |
Sep 11, 2024 | 67.38 | 68.67 | 66.20 | 68.63 | 237,909 | +1.46(+2.17%) |
Sep 10, 2024 | 66.90 | 67.21 | 66.23 | 67.17 | 211,070 | +0.52(+0.78%) |
Sep 09, 2024 | 66.44 | 66.74 | 66.02 | 66.65 | 222,145 | +0.77(+1.17%) |
Sep 06, 2024 | 67.54 | 67.72 | 65.72 | 65.88 | 554,724 | -1.79(-2.65%) |
Sep 05, 2024 | 67.32 | 68.20 | 67.15 | 67.67 | 238,117 | +0.29(+0.43%) |
Sep 04, 2024 | 67.06 | 67.97 | 67.00 | 67.38 | 270,205 | -0.13(-0.19%) |
Sep 03, 2024 | 69.26 | 69.28 | 67.25 | 67.51 | 694,076 | -2.36(-3.38%) |
Aug 30, 2024 | 69.62 | 69.90 | 68.98 | 69.87 | 198,307 | +0.65(+0.94%) |
Aug 29, 2024 | 69.44 | 70.14 | 68.94 | 69.22 | 165,501 | +0.00(+0.00%) |
Aug 28, 2024 | 69.84 | 69.98 | 68.73 | 69.22 | 167,746 | -0.73(-1.04%) |
Aug 27, 2024 | 69.55 | 70.11 | 69.28 | 69.95 | 122,171 | +0.03(+0.04%) |
Aug 26, 2024 | 70.57 | 70.62 | 69.53 | 69.92 | 197,630 | -0.56(-0.79%) |
Aug 23, 2024 | 69.98 | 70.73 | 69.76 | 70.48 | 187,267 | +1.07(+1.54%) |
Aug 22, 2024 | 70.97 | 71.04 | 69.37 | 69.41 | 187,589 | -1.09(-1.55%) |
Aug 21, 2024 | 70.24 | 70.84 | 70.11 | 70.50 | 192,780 | +0.30(+0.43%) |
Aug 20, 2024 | 70.32 | 70.64 | 69.98 | 70.20 | 403,523 | -0.34(-0.48%) |
Aug 19, 2024 | 69.61 | 70.54 | 69.32 | 70.54 | 359,718 | +0.97(+1.39%) |
Aug 16, 2024 | 69.17 | 69.68 | 69.08 | 69.57 | 261,614 | +0.26(+0.38%) |
Aug 15, 2024 | 68.51 | 69.39 | 68.51 | 69.31 | 258,939 | +1.56(+2.30%) |
Aug 14, 2024 | 67.98 | 68.00 | 67.10 | 67.75 | 183,901 | +0.08(+0.12%) |
Aug 13, 2024 | 66.83 | 67.74 | 66.76 | 67.67 | 246,902 | +1.47(+2.22%) |
Aug 12, 2024 | 66.22 | 66.57 | 65.80 | 66.20 | 197,668 | +0.17(+0.26%) |
Aug 09, 2024 | 65.54 | 66.15 | 65.30 | 66.03 | 273,177 | +0.36(+0.55%) |
Aug 08, 2024 | 64.64 | 65.79 | 64.10 | 65.67 | 308,935 | +1.93(+3.03%) |
Aug 07, 2024 | 65.48 | 65.81 | 63.72 | 63.74 | 535,905 | -0.73(-1.13%) |
Aug 06, 2024 | 64.41 | 65.49 | 63.58 | 64.47 | 596,213 | +0.58(+0.91%) |
Aug 05, 2024 | 61.82 | 64.84 | 61.50 | 63.89 | 1,233,956 | -2.28(-3.45%) |
Aug 02, 2024 | 66.22 | 66.60 | 65.34 | 66.17 | 587,599 | -1.56(-2.30%) |
Aug 01, 2024 | 69.60 | 70.01 | 67.19 | 67.73 | 305,236 | -1.64(-2.36%) |
Jul 31, 2024 | 69.05 | 69.69 | 68.69 | 69.37 | 262,375 | +1.85(+2.74%) |
Jul 30, 2024 | 68.65 | 68.80 | 67.05 | 67.52 | 235,889 | -0.96(-1.40%) |
Jul 29, 2024 | 68.73 | 69.09 | 68.16 | 68.48 | 279,968 | +0.03(+0.04%) |
Jul 26, 2024 | 68.36 | 68.78 | 67.91 | 68.45 | 458,561 | +0.73(+1.08%) |
Jul 25, 2024 | 68.30 | 69.06 | 67.10 | 67.72 | 372,381 | -0.71(-1.04%) |
Jul 24, 2024 | 70.02 | 70.66 | 68.25 | 68.43 | 598,669 | -2.41(-3.40%) |
Jul 23, 2024 | 70.81 | 71.43 | 70.78 | 70.84 | 182,725 | -0.01(-0.01%) |
Jul 22, 2024 | 70.63 | 71.07 | 70.27 | 70.85 | 226,248 | +1.04(+1.49%) |
Jul 19, 2024 | 70.14 | 70.62 | 69.69 | 69.81 | 229,631 | -0.59(-0.84%) |
Jul 18, 2024 | 71.48 | 71.48 | 69.93 | 70.40 | 359,120 | -0.65(-0.91%) |
Jul 17, 2024 | 71.96 | 71.96 | 70.79 | 71.05 | 474,383 | -1.92(-2.63%) |
Jul 16, 2024 | 73.09 | 73.16 | 72.46 | 72.97 | 309,395 | +0.31(+0.43%) |
Jul 15, 2024 | 72.89 | 73.42 | 72.44 | 72.66 | 255,928 | +0.25(+0.35%) |
Jul 12, 2024 | 72.15 | 73.09 | 72.06 | 72.41 | 338,840 | +0.23(+0.32%) |
Jul 11, 2024 | 73.53 | 73.58 | 71.84 | 72.18 | 342,643 | -1.29(-1.76%) |
Jul 10, 2024 | 73.00 | 73.50 | 72.75 | 73.47 | 240,902 | +0.92(+1.27%) |
Jul 09, 2024 | 72.71 | 72.94 | 72.41 | 72.55 | 225,746 | -0.02(-0.03%) |
Jul 08, 2024 | 72.49 | 72.57 | 72.26 | 72.57 | 245,054 | +0.22(+0.30%) |
Jul 05, 2024 | 71.68 | 72.38 | 71.68 | 72.35 | 200,887 | +0.73(+1.02%) |
Jul 03, 2024 | 71.07 | 71.65 | 70.99 | 71.62 | 200,773 | +0.69(+0.97%) |
Jul 02, 2024 | 70.19 | 71.00 | 70.10 | 70.93 | 349,111 | +0.60(+0.85%) |