Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 70.02 | 70.02 | 68.15 | 68.73 | 20,660 | -1.22(-1.74%) |
Sep 20, 2024 | 70.40 | 71.00 | 69.15 | 69.95 | 25,198 | -0.40(-0.57%) |
Sep 19, 2024 | 70.00 | 71.49 | 69.90 | 70.35 | 18,515 | +0.39(+0.56%) |
Sep 18, 2024 | 70.00 | 70.30 | 69.12 | 69.96 | 12,994 | +0.35(+0.50%) |
Sep 17, 2024 | 68.00 | 69.72 | 67.97 | 69.61 | 18,091 | +1.78(+2.62%) |
Sep 16, 2024 | 67.74 | 68.40 | 66.87 | 67.83 | 17,776 | +0.27(+0.40%) |
Sep 13, 2024 | 66.45 | 68.82 | 66.45 | 67.56 | 24,903 | +0.72(+1.08%) |
Sep 12, 2024 | 65.30 | 66.98 | 64.50 | 66.84 | 34,086 | +2.19(+3.39%) |
Sep 11, 2024 | 65.80 | 66.43 | 64.50 | 64.65 | 20,306 | -1.15(-1.75%) |
Sep 10, 2024 | 66.96 | 66.96 | 65.25 | 65.80 | 37,409 | -0.57(-0.86%) |
Sep 09, 2024 | 67.01 | 67.88 | 66.25 | 66.37 | 32,262 | -0.80(-1.19%) |
Sep 06, 2024 | 67.50 | 67.50 | 65.55 | 67.17 | 36,398 | -0.26(-0.39%) |
Sep 05, 2024 | 68.54 | 68.54 | 67.09 | 67.43 | 11,221 | -0.24(-0.35%) |
Sep 04, 2024 | 67.38 | 68.65 | 67.38 | 67.67 | 32,239 | -0.84(-1.23%) |
Sep 03, 2024 | 69.56 | 70.75 | 67.38 | 68.51 | 43,417 | -1.73(-2.46%) |
Aug 30, 2024 | 68.91 | 70.27 | 68.60 | 70.24 | 26,430 | +0.85(+1.22%) |
Aug 29, 2024 | 69.00 | 70.01 | 68.92 | 69.39 | 22,129 | -0.03(-0.04%) |
Aug 28, 2024 | 69.60 | 69.93 | 68.89 | 69.42 | 23,731 | -0.56(-0.80%) |
Aug 27, 2024 | 69.99 | 70.82 | 69.16 | 69.98 | 17,236 | -0.59(-0.84%) |
Aug 26, 2024 | 70.62 | 72.00 | 70.44 | 70.57 | 29,390 | -0.17(-0.24%) |
Aug 23, 2024 | 69.71 | 71.14 | 69.60 | 70.74 | 27,198 | +0.81(+1.16%) |
Aug 22, 2024 | 70.76 | 70.86 | 69.00 | 69.93 | 45,767 | -0.86(-1.21%) |
Aug 21, 2024 | 72.00 | 72.08 | 70.18 | 70.79 | 44,834 | -0.99(-1.38%) |
Aug 20, 2024 | 72.00 | 72.80 | 71.25 | 71.78 | 19,536 | -0.17(-0.24%) |
Aug 19, 2024 | 73.50 | 73.59 | 71.91 | 71.95 | 31,264 | -1.05(-1.44%) |
Aug 16, 2024 | 71.47 | 73.00 | 71.11 | 73.00 | 27,654 | +2.00(+2.82%) |
Aug 15, 2024 | 69.50 | 72.10 | 69.50 | 71.00 | 30,958 | +0.89(+1.27%) |
Aug 14, 2024 | 70.05 | 70.58 | 69.35 | 70.11 | 34,209 | -0.22(-0.31%) |
Aug 13, 2024 | 70.73 | 71.45 | 69.49 | 70.33 | 41,596 | +0.18(+0.26%) |
Aug 12, 2024 | 71.49 | 72.76 | 70.00 | 70.15 | 30,496 | -1.70(-2.37%) |
Aug 09, 2024 | 71.23 | 72.34 | 70.81 | 71.85 | 55,403 | +0.24(+0.34%) |
Aug 08, 2024 | 72.44 | 73.17 | 71.50 | 71.61 | 27,447 | -0.08(-0.11%) |
Aug 07, 2024 | 72.81 | 73.35 | 71.35 | 71.68 | 26,088 | -0.19(-0.27%) |
Aug 06, 2024 | 72.84 | 73.71 | 71.12 | 71.88 | 38,978 | -0.96(-1.32%) |
Aug 05, 2024 | 69.71 | 74.03 | 66.80 | 72.84 | 52,831 | +0.56(+0.77%) |
Aug 02, 2024 | 76.02 | 76.02 | 71.70 | 72.29 | 65,871 | -3.36(-4.44%) |
Aug 01, 2024 | 76.38 | 76.99 | 75.61 | 75.65 | 17,522 | -0.68(-0.89%) |
Jul 31, 2024 | 77.10 | 77.10 | 75.62 | 76.33 | 23,764 | -0.19(-0.24%) |
Jul 30, 2024 | 76.96 | 76.96 | 74.86 | 76.52 | 23,618 | +1.11(+1.47%) |
Jul 29, 2024 | 77.04 | 77.04 | 74.25 | 75.41 | 20,224 | -1.01(-1.33%) |
Jul 26, 2024 | 75.02 | 76.95 | 74.46 | 76.42 | 14,801 | +1.08(+1.44%) |
Jul 25, 2024 | 74.53 | 75.50 | 74.30 | 75.34 | 20,615 | +0.17(+0.22%) |
Jul 24, 2024 | 75.72 | 75.82 | 74.53 | 75.17 | 21,058 | -1.71(-2.23%) |
Jul 23, 2024 | 76.77 | 77.38 | 75.66 | 76.89 | 11,215 | +0.16(+0.20%) |
Jul 22, 2024 | 77.45 | 77.45 | 74.53 | 76.73 | 28,567 | +0.29(+0.38%) |
Jul 19, 2024 | 76.85 | 76.85 | 75.33 | 76.44 | 12,952 | -0.11(-0.14%) |
Jul 18, 2024 | 77.05 | 78.03 | 75.70 | 76.55 | 35,862 | -0.96(-1.24%) |
Jul 17, 2024 | 78.04 | 78.62 | 76.64 | 77.51 | 17,681 | -0.31(-0.40%) |
Jul 16, 2024 | 76.29 | 78.27 | 75.71 | 77.82 | 28,983 | +0.89(+1.15%) |
Jul 15, 2024 | 77.25 | 77.94 | 75.99 | 76.94 | 26,752 | -0.80(-1.03%) |
Jul 12, 2024 | 76.06 | 78.09 | 75.02 | 77.73 | 26,188 | +2.40(+3.18%) |
Jul 11, 2024 | 74.56 | 75.89 | 74.25 | 75.34 | 7,131 | +1.01(+1.36%) |
Jul 10, 2024 | 76.05 | 76.95 | 73.25 | 74.32 | 18,164 | -1.87(-2.45%) |
Jul 09, 2024 | 76.48 | 77.08 | 75.50 | 76.20 | 16,183 | +0.01(+0.01%) |
Jul 08, 2024 | 77.31 | 78.09 | 75.26 | 76.19 | 27,215 | -0.54(-0.70%) |
Jul 05, 2024 | 73.67 | 77.03 | 73.67 | 76.72 | 37,190 | +3.65(+5.00%) |
Jul 03, 2024 | 73.03 | 74.61 | 72.09 | 73.07 | 24,281 | +0.01(+0.01%) |
Jul 02, 2024 | 72.43 | 73.06 | 72.10 | 73.06 | 13,055 | -0.11(-0.15%) |