Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 76.04 | 76.40 | 75.93 | 76.14 | 2,982 | +1.52(+2.04%) |
Sep 12, 2024 | 74.37 | 74.62 | 74.37 | 74.62 | 366 | +0.61(+0.82%) |
Sep 11, 2024 | 73.04 | 74.02 | 72.17 | 74.01 | 709 | +0.77(+1.05%) |
Sep 10, 2024 | 72.96 | 73.25 | 72.79 | 73.25 | 680 | +0.12(+0.16%) |
Sep 09, 2024 | 72.99 | 73.13 | 72.99 | 73.13 | 364 | +0.17(+0.23%) |
Sep 06, 2024 | 72.89 | 73.03 | 72.89 | 72.96 | 1,018 | -1.03(-1.39%) |
Sep 05, 2024 | 74.55 | 74.55 | 73.99 | 73.99 | 937 | -0.54(-0.73%) |
Sep 04, 2024 | 74.71 | 74.71 | 74.33 | 74.53 | 583 | +1.02(+1.39%) |
Sep 03, 2024 | 74.38 | 74.38 | 73.51 | 73.51 | 590 | -2.92(-3.82%) |
Aug 30, 2024 | 75.86 | 76.43 | 75.86 | 76.43 | 253 | +0.94(+1.24%) |
Aug 29, 2024 | 75.84 | 75.84 | 75.49 | 75.49 | 224 | +0.67(+0.90%) |
Aug 28, 2024 | 74.94 | 74.94 | 74.82 | 74.82 | 468 | -0.12(-0.16%) |
Aug 27, 2024 | 74.82 | 74.94 | 74.82 | 74.93 | 534 | -0.16(-0.22%) |
Aug 26, 2024 | 75.32 | 75.32 | 75.10 | 75.10 | 416 | -0.33(-0.44%) |
Aug 23, 2024 | 74.41 | 75.43 | 74.41 | 75.43 | 997 | +1.98(+2.69%) |
Aug 22, 2024 | 73.80 | 73.85 | 73.45 | 73.45 | 613 | -0.36(-0.48%) |
Aug 21, 2024 | 73.48 | 73.81 | 73.48 | 73.81 | 710 | +0.73(+1.00%) |
Aug 20, 2024 | 73.68 | 73.68 | 73.00 | 73.08 | 927 | -0.70(-0.95%) |
Aug 19, 2024 | 73.28 | 73.79 | 73.28 | 73.78 | 777 | +0.65(+0.89%) |
Aug 16, 2024 | 73.09 | 73.13 | 73.09 | 73.13 | 370 | -0.13(-0.17%) |
Aug 15, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 421 | +1.42(+1.98%) |
Aug 14, 2024 | 71.79 | 71.84 | 71.79 | 71.84 | 119 | +0.44(+0.62%) |
Aug 13, 2024 | 70.50 | 71.48 | 70.50 | 71.40 | 434 | +1.40(+2.00%) |
Aug 12, 2024 | 71.68 | 71.68 | 70.00 | 70.00 | 383 | -1.59(-2.22%) |
Aug 09, 2024 | 71.14 | 71.63 | 71.14 | 71.58 | 478 | +0.52(+0.73%) |
Aug 08, 2024 | 69.72 | 71.12 | 69.62 | 71.07 | 1,019 | +2.08(+3.01%) |
Aug 07, 2024 | 69.18 | 69.25 | 68.99 | 68.99 | 770 | -0.95(-1.36%) |
Aug 06, 2024 | 69.54 | 70.17 | 69.54 | 69.95 | 659 | +1.15(+1.67%) |
Aug 05, 2024 | 69.11 | 69.11 | 68.73 | 68.79 | 949 | -1.84(-2.60%) |
Aug 02, 2024 | 71.68 | 71.68 | 70.10 | 70.63 | 1,641 | -2.28(-3.13%) |
Aug 01, 2024 | 75.00 | 75.00 | 72.84 | 72.91 | 692 | -2.52(-3.34%) |
Jul 31, 2024 | 74.76 | 76.18 | 74.65 | 75.43 | 1,268 | +1.52(+2.06%) |
Jul 30, 2024 | 73.54 | 73.94 | 73.54 | 73.90 | 767 | -0.22(-0.29%) |
Jul 29, 2024 | 73.95 | 74.14 | 73.87 | 74.12 | 610 | +0.18(+0.25%) |
Jul 26, 2024 | 74.03 | 74.13 | 73.93 | 73.94 | 1,545 | +1.51(+2.09%) |
Jul 25, 2024 | 72.50 | 73.27 | 72.42 | 72.42 | 916 | +0.32(+0.44%) |
Jul 24, 2024 | 73.40 | 73.40 | 72.11 | 72.11 | 897 | -1.48(-2.01%) |
Jul 23, 2024 | 73.24 | 73.68 | 73.06 | 73.59 | 2,714 | +0.23(+0.31%) |
Jul 22, 2024 | 72.39 | 73.36 | 72.39 | 73.36 | 1,090 | +0.93(+1.29%) |
Jul 19, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 100 | +0.13(+0.19%) |
Jul 18, 2024 | 72.95 | 73.89 | 72.22 | 72.29 | 1,332 | -0.65(-0.89%) |
Jul 17, 2024 | 73.76 | 74.16 | 72.94 | 72.94 | 1,956 | -1.54(-2.07%) |
Jul 16, 2024 | 73.09 | 74.48 | 73.09 | 74.48 | 929 | +1.79(+2.46%) |
Jul 15, 2024 | 72.62 | 72.83 | 72.62 | 72.69 | 556 | +0.44(+0.61%) |
Jul 12, 2024 | 72.40 | 72.45 | 72.25 | 72.25 | 543 | +0.24(+0.33%) |
Jul 11, 2024 | 70.60 | 72.01 | 70.60 | 72.01 | 716 | +2.12(+3.04%) |
Jul 10, 2024 | 69.16 | 69.90 | 69.16 | 69.89 | 1,322 | +0.74(+1.07%) |
Jul 09, 2024 | 69.34 | 69.55 | 69.15 | 69.15 | 311 | -0.40(-0.57%) |
Jul 08, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 39 | +0.21(+0.30%) |
Jul 05, 2024 | 69.22 | 69.43 | 69.20 | 69.34 | 1,616 | -0.36(-0.52%) |
Jul 03, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 100 | +0.45(+0.65%) |
Jul 02, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 119 | +0.12(+0.18%) |