Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 68.69 | 69.35 | 68.58 | 69.26 | 37,496 | +0.43(+0.62%) |
Sep 27, 2024 | 69.06 | 69.59 | 68.70 | 68.83 | 32,988 | +0.20(+0.29%) |
Sep 26, 2024 | 68.83 | 69.00 | 68.59 | 68.63 | 19,626 | +0.37(+0.54%) |
Sep 25, 2024 | 69.08 | 69.08 | 68.21 | 68.26 | 24,984 | -1.07(-1.54%) |
Sep 24, 2024 | 69.74 | 69.74 | 69.29 | 69.33 | 11,410 | -0.15(-0.22%) |
Sep 23, 2024 | 69.51 | 69.81 | 69.38 | 69.48 | 20,830 | +0.12(+0.17%) |
Sep 20, 2024 | 70.53 | 70.53 | 69.36 | 69.36 | 26,110 | -1.18(-1.67%) |
Sep 19, 2024 | 70.66 | 70.66 | 69.75 | 70.54 | 38,704 | +1.14(+1.64%) |
Sep 18, 2024 | 69.48 | 70.94 | 69.01 | 69.40 | 40,085 | -0.03(-0.04%) |
Sep 17, 2024 | 69.51 | 70.41 | 69.31 | 69.43 | 54,598 | +0.34(+0.49%) |
Sep 16, 2024 | 68.72 | 69.12 | 68.47 | 69.09 | 24,719 | +0.57(+0.83%) |
Sep 13, 2024 | 67.57 | 68.57 | 67.57 | 68.52 | 56,400 | +1.48(+2.21%) |
Sep 12, 2024 | 66.70 | 67.22 | 66.28 | 67.04 | 25,129 | +0.67(+1.01%) |
Sep 11, 2024 | 66.73 | 66.73 | 65.27 | 66.37 | 37,661 | -0.70(-1.04%) |
Sep 10, 2024 | 66.91 | 67.08 | 66.33 | 67.07 | 44,564 | +0.40(+0.60%) |
Sep 09, 2024 | 67.00 | 67.00 | 66.41 | 66.67 | 31,842 | -0.21(-0.31%) |
Sep 06, 2024 | 68.07 | 68.23 | 66.86 | 66.88 | 33,363 | -1.03(-1.52%) |
Sep 05, 2024 | 68.57 | 68.57 | 67.75 | 67.91 | 17,706 | -0.41(-0.60%) |
Sep 04, 2024 | 68.64 | 68.96 | 68.13 | 68.32 | 51,518 | -0.45(-0.65%) |
Sep 03, 2024 | 69.47 | 69.75 | 68.59 | 68.77 | 27,028 | -1.10(-1.58%) |
Aug 30, 2024 | 69.58 | 69.87 | 69.00 | 69.87 | 24,527 | +0.51(+0.74%) |
Aug 29, 2024 | 69.54 | 69.91 | 68.98 | 69.36 | 33,633 | +0.21(+0.30%) |
Aug 28, 2024 | 68.78 | 69.65 | 68.64 | 69.15 | 27,676 | +0.13(+0.19%) |
Aug 27, 2024 | 69.14 | 69.24 | 68.86 | 69.02 | 25,600 | -0.51(-0.73%) |
Aug 26, 2024 | 70.00 | 70.26 | 69.53 | 69.53 | 38,421 | -0.03(-0.04%) |
Aug 23, 2024 | 67.81 | 70.10 | 67.81 | 69.56 | 108,135 | +2.08(+3.07%) |
Aug 22, 2024 | 67.71 | 67.92 | 67.36 | 67.48 | 86,573 | -0.28(-0.41%) |
Aug 21, 2024 | 67.50 | 67.81 | 67.21 | 67.76 | 47,691 | +0.57(+0.85%) |
Aug 20, 2024 | 67.86 | 67.86 | 67.17 | 67.19 | 76,801 | -0.79(-1.16%) |
Aug 19, 2024 | 67.53 | 68.03 | 67.44 | 67.98 | 56,071 | +0.49(+0.73%) |
Aug 16, 2024 | 66.86 | 67.80 | 66.86 | 67.49 | 97,401 | +0.41(+0.61%) |
Aug 15, 2024 | 66.82 | 67.58 | 66.71 | 67.08 | 109,350 | +1.23(+1.87%) |
Aug 14, 2024 | 66.20 | 66.20 | 65.48 | 65.85 | 51,306 | -0.17(-0.26%) |
Aug 13, 2024 | 65.57 | 66.09 | 65.11 | 66.02 | 46,247 | +0.87(+1.34%) |
Aug 12, 2024 | 66.11 | 66.11 | 64.95 | 65.15 | 44,126 | -0.78(-1.18%) |
Aug 09, 2024 | 66.34 | 66.34 | 65.51 | 65.93 | 49,114 | -0.26(-0.39%) |
Aug 08, 2024 | 65.92 | 66.19 | 65.58 | 66.19 | 61,367 | +0.87(+1.33%) |
Aug 07, 2024 | 66.78 | 66.78 | 65.22 | 65.32 | 104,370 | -0.70(-1.06%) |
Aug 06, 2024 | 65.75 | 66.63 | 65.26 | 66.02 | 85,337 | +0.44(+0.67%) |
Aug 05, 2024 | 65.97 | 66.18 | 64.59 | 65.58 | 210,429 | -2.28(-3.36%) |
Aug 02, 2024 | 67.42 | 68.21 | 67.13 | 67.86 | 156,272 | -1.30(-1.88%) |