Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 70.47 | 71.58 | 70.44 | 71.54 | 607,814 | +0.93(+1.32%) |
Sep 27, 2024 | 70.99 | 72.25 | 70.28 | 70.61 | 662,095 | +0.09(+0.13%) |
Sep 26, 2024 | 70.85 | 71.00 | 69.67 | 70.52 | 519,472 | +0.17(+0.24%) |
Sep 25, 2024 | 71.24 | 71.62 | 69.76 | 70.35 | 599,786 | -0.64(-0.90%) |
Sep 24, 2024 | 71.42 | 71.97 | 70.80 | 70.99 | 510,779 | -0.23(-0.32%) |
Sep 23, 2024 | 70.80 | 71.66 | 70.80 | 71.22 | 840,006 | +0.58(+0.82%) |
Sep 20, 2024 | 70.38 | 70.70 | 69.80 | 70.64 | 1,552,067 | +0.04(+0.06%) |
Sep 19, 2024 | 70.38 | 70.99 | 69.34 | 70.60 | 592,677 | +1.01(+1.45%) |
Sep 18, 2024 | 69.00 | 70.33 | 68.58 | 69.59 | 513,762 | +0.25(+0.36%) |
Sep 17, 2024 | 69.97 | 70.90 | 69.05 | 69.34 | 478,424 | -0.63(-0.90%) |
Sep 16, 2024 | 70.01 | 70.67 | 69.67 | 69.97 | 673,961 | +0.22(+0.32%) |
Sep 13, 2024 | 70.23 | 70.85 | 69.55 | 69.75 | 471,328 | -0.31(-0.44%) |
Sep 12, 2024 | 69.19 | 70.23 | 68.76 | 70.06 | 403,196 | +0.79(+1.14%) |
Sep 11, 2024 | 68.64 | 69.43 | 67.73 | 69.27 | 419,007 | -0.11(-0.16%) |
Sep 10, 2024 | 69.97 | 70.13 | 68.88 | 69.38 | 434,592 | -0.64(-0.91%) |
Sep 09, 2024 | 70.23 | 71.07 | 69.78 | 70.02 | 434,937 | +0.03(+0.04%) |
Sep 06, 2024 | 70.80 | 71.29 | 69.87 | 69.99 | 403,147 | -0.81(-1.14%) |
Sep 05, 2024 | 70.25 | 71.25 | 69.25 | 70.80 | 531,223 | +0.43(+0.61%) |
Sep 04, 2024 | 72.00 | 72.02 | 69.56 | 70.37 | 555,356 | -1.81(-2.51%) |
Sep 03, 2024 | 72.29 | 72.94 | 71.79 | 72.18 | 826,861 | -0.52(-0.72%) |
Aug 30, 2024 | 72.12 | 72.79 | 71.88 | 72.70 | 731,688 | +0.61(+0.85%) |
Aug 29, 2024 | 71.98 | 72.53 | 71.45 | 72.09 | 637,667 | +0.73(+1.02%) |
Aug 28, 2024 | 71.85 | 71.97 | 70.93 | 71.36 | 494,609 | -0.37(-0.52%) |
Aug 27, 2024 | 71.68 | 72.16 | 71.37 | 71.73 | 558,043 | -0.15(-0.21%) |
Aug 26, 2024 | 72.00 | 72.50 | 71.66 | 71.88 | 471,395 | -0.17(-0.24%) |
Aug 23, 2024 | 70.00 | 72.19 | 69.57 | 72.05 | 623,777 | +2.37(+3.40%) |
Aug 22, 2024 | 70.00 | 70.24 | 69.43 | 69.68 | 415,036 | +0.09(+0.13%) |
Aug 21, 2024 | 69.36 | 69.62 | 68.52 | 69.59 | 522,477 | +0.45(+0.65%) |
Aug 20, 2024 | 69.89 | 70.27 | 69.07 | 69.14 | 448,706 | -0.87(-1.24%) |
Aug 19, 2024 | 69.86 | 70.34 | 69.16 | 70.01 | 713,793 | +0.15(+0.21%) |
Aug 16, 2024 | 68.79 | 70.32 | 68.60 | 69.86 | 870,131 | +1.07(+1.56%) |
Aug 15, 2024 | 67.78 | 70.64 | 67.55 | 68.79 | 1,449,156 | +1.71(+2.55%) |
Aug 14, 2024 | 67.34 | 67.81 | 66.66 | 67.08 | 1,380,565 | -0.24(-0.36%) |
Aug 13, 2024 | 72.50 | 72.65 | 63.61 | 67.32 | 4,808,595 | -5.73(-7.84%) |
Aug 12, 2024 | 73.58 | 73.66 | 72.30 | 73.05 | 618,228 | -0.15(-0.20%) |
Aug 09, 2024 | 72.55 | 74.17 | 72.18 | 73.20 | 1,164,814 | -0.72(-0.97%) |
Aug 08, 2024 | 71.25 | 73.95 | 71.04 | 73.92 | 1,446,474 | +3.39(+4.81%) |
Aug 07, 2024 | 74.20 | 74.21 | 69.82 | 70.53 | 2,108,536 | +1.48(+2.14%) |
Aug 06, 2024 | 67.82 | 69.75 | 67.52 | 69.05 | 1,066,115 | +1.25(+1.84%) |
Aug 05, 2024 | 66.82 | 68.39 | 66.02 | 67.80 | 1,149,042 | -1.30(-1.88%) |
Aug 02, 2024 | 69.00 | 69.80 | 68.14 | 69.10 | 777,828 | -1.00(-1.43%) |