Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.58 | 66.73 | 66.27 | 66.32 | 68,773 | -0.31(-0.46%) |
Sep 26, 2024 | 66.48 | 66.84 | 66.19 | 66.63 | 99,229 | -1.24(-1.83%) |
Sep 25, 2024 | 68.07 | 68.32 | 67.81 | 67.87 | 85,544 | +0.12(+0.18%) |
Sep 24, 2024 | 67.81 | 68.03 | 67.62 | 67.75 | 292,471 | -0.02(-0.03%) |
Sep 23, 2024 | 67.47 | 68.09 | 67.45 | 67.77 | 226,601 | +0.37(+0.55%) |
Sep 20, 2024 | 67.34 | 67.95 | 67.24 | 67.40 | 2,985,152 | -1.20(-1.75%) |
Sep 19, 2024 | 68.85 | 68.86 | 68.25 | 68.60 | 91,679 | +1.30(+1.93%) |
Sep 18, 2024 | 67.71 | 68.02 | 67.30 | 67.30 | 180,359 | -0.14(-0.21%) |
Sep 17, 2024 | 68.18 | 68.18 | 66.74 | 67.44 | 278,172 | -3.16(-4.48%) |
Sep 16, 2024 | 70.97 | 71.24 | 70.51 | 70.60 | 74,008 | +0.32(+0.46%) |
Sep 13, 2024 | 70.34 | 70.51 | 70.14 | 70.28 | 55,357 | +0.66(+0.95%) |
Sep 12, 2024 | 68.88 | 69.91 | 68.71 | 69.62 | 72,372 | +1.09(+1.59%) |
Sep 11, 2024 | 68.34 | 68.53 | 67.48 | 68.53 | 89,394 | +0.08(+0.12%) |
Sep 10, 2024 | 68.18 | 68.48 | 67.83 | 68.45 | 138,950 | +0.45(+0.66%) |
Sep 09, 2024 | 67.77 | 68.33 | 67.76 | 68.00 | 157,270 | -0.03(-0.04%) |
Sep 06, 2024 | 69.49 | 69.52 | 67.86 | 68.03 | 94,793 | -0.64(-0.93%) |
Sep 05, 2024 | 68.43 | 68.89 | 68.34 | 68.67 | 65,863 | -0.42(-0.61%) |
Sep 04, 2024 | 68.76 | 69.46 | 68.76 | 69.09 | 64,245 | +0.29(+0.42%) |
Sep 03, 2024 | 69.54 | 69.60 | 68.43 | 68.80 | 86,402 | -2.72(-3.80%) |
Aug 30, 2024 | 72.18 | 72.29 | 71.47 | 71.52 | 92,247 | -0.94(-1.29%) |
Aug 29, 2024 | 72.04 | 72.59 | 71.85 | 72.45 | 58,370 | +1.27(+1.78%) |
Aug 28, 2024 | 70.81 | 71.40 | 70.73 | 71.19 | 92,426 | +0.89(+1.27%) |
Aug 27, 2024 | 70.20 | 70.35 | 69.85 | 70.30 | 109,845 | +0.38(+0.54%) |
Aug 26, 2024 | 69.75 | 70.38 | 66.92 | 69.92 | 122,365 | +0.71(+1.03%) |
Aug 23, 2024 | 68.89 | 69.50 | 68.78 | 69.21 | 62,340 | +0.40(+0.58%) |
Aug 22, 2024 | 69.22 | 69.25 | 68.77 | 68.81 | 62,072 | -0.06(-0.09%) |
Aug 21, 2024 | 68.52 | 68.97 | 68.34 | 68.87 | 72,548 | +0.38(+0.55%) |
Aug 20, 2024 | 68.85 | 68.91 | 68.16 | 68.49 | 85,578 | -1.10(-1.58%) |
Aug 19, 2024 | 69.22 | 69.75 | 69.07 | 69.59 | 75,870 | -0.17(-0.24%) |
Aug 16, 2024 | 69.78 | 69.92 | 69.58 | 69.76 | 76,271 | -0.13(-0.19%) |
Aug 15, 2024 | 69.62 | 70.22 | 69.54 | 69.89 | 76,629 | +0.15(+0.22%) |
Aug 14, 2024 | 69.35 | 69.88 | 69.27 | 69.74 | 75,101 | +1.42(+2.08%) |
Aug 13, 2024 | 67.58 | 68.48 | 67.31 | 68.32 | 66,754 | +1.62(+2.43%) |
Aug 12, 2024 | 66.32 | 66.83 | 66.26 | 66.70 | 101,453 | +1.17(+1.79%) |
Aug 09, 2024 | 65.33 | 65.63 | 65.13 | 65.53 | 66,038 | -0.22(-0.33%) |
Aug 08, 2024 | 65.23 | 65.83 | 64.92 | 65.75 | 78,287 | +0.43(+0.66%) |
Aug 07, 2024 | 65.67 | 66.00 | 65.24 | 65.32 | 117,161 | +0.45(+0.69%) |
Aug 06, 2024 | 64.41 | 65.19 | 64.23 | 64.87 | 110,571 | -0.07(-0.11%) |
Aug 05, 2024 | 64.03 | 65.22 | 63.90 | 64.94 | 223,327 | -1.25(-1.89%) |
Aug 02, 2024 | 64.91 | 66.83 | 64.78 | 66.19 | 134,034 | +0.56(+0.85%) |
Aug 01, 2024 | 67.18 | 67.72 | 65.28 | 65.63 | 105,744 | -1.12(-1.68%) |
Jul 31, 2024 | 66.43 | 66.90 | 66.22 | 66.75 | 374,509 | +0.91(+1.38%) |
Jul 30, 2024 | 65.84 | 66.17 | 65.64 | 65.84 | 345,617 | +0.20(+0.30%) |
Jul 29, 2024 | 66.35 | 66.35 | 65.63 | 65.64 | 1,000,018 | +0.34(+0.52%) |
Jul 26, 2024 | 65.18 | 65.60 | 65.00 | 65.30 | 1,872,310 | +1.33(+2.08%) |
Jul 25, 2024 | 63.99 | 64.87 | 63.73 | 63.97 | 867,647 | -0.83(-1.28%) |
Jul 24, 2024 | 65.98 | 65.98 | 64.79 | 64.80 | 938,797 | -0.97(-1.47%) |
Jul 23, 2024 | 65.69 | 66.15 | 65.57 | 65.77 | 582,724 | -0.64(-0.96%) |
Jul 22, 2024 | 66.27 | 66.42 | 65.87 | 66.41 | 102,351 | +0.55(+0.84%) |
Jul 19, 2024 | 65.91 | 65.91 | 65.50 | 65.86 | 86,441 | -0.31(-0.47%) |
Jul 18, 2024 | 66.73 | 66.73 | 66.00 | 66.17 | 67,240 | +0.22(+0.33%) |
Jul 17, 2024 | 66.70 | 66.82 | 65.75 | 65.95 | 120,517 | -0.97(-1.45%) |
Jul 16, 2024 | 66.20 | 67.00 | 66.00 | 66.92 | 123,749 | +0.43(+0.65%) |
Jul 15, 2024 | 66.68 | 66.77 | 66.28 | 66.49 | 86,064 | +0.53(+0.80%) |
Jul 12, 2024 | 66.06 | 66.29 | 65.81 | 65.96 | 147,865 | -0.06(-0.09%) |
Jul 11, 2024 | 66.13 | 66.41 | 65.88 | 66.02 | 181,096 | +0.34(+0.52%) |
Jul 10, 2024 | 65.78 | 66.02 | 65.45 | 65.68 | 250,799 | +0.77(+1.19%) |
Jul 09, 2024 | 65.30 | 65.39 | 64.82 | 64.91 | 107,369 | -0.27(-0.41%) |
Jul 08, 2024 | 65.43 | 65.63 | 65.18 | 65.18 | 139,954 | +0.42(+0.65%) |
Jul 05, 2024 | 65.43 | 65.48 | 64.60 | 64.76 | 102,635 | -0.72(-1.10%) |
Jul 03, 2024 | 65.32 | 65.62 | 65.27 | 65.48 | 93,104 | +0.69(+1.06%) |
Jul 02, 2024 | 64.49 | 64.80 | 64.34 | 64.79 | 111,631 | +0.23(+0.36%) |