Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 68.21 | 68.21 | 67.22 | 67.22 | 10,465 | -0.94(-1.37%) |
Sep 24, 2024 | 68.03 | 68.40 | 67.93 | 68.16 | 11,117 | +0.16(+0.23%) |
Sep 23, 2024 | 68.26 | 68.33 | 67.60 | 68.00 | 12,544 | -0.37(-0.54%) |
Sep 20, 2024 | 69.12 | 69.12 | 68.29 | 68.37 | 6,066 | -0.64(-0.93%) |
Sep 19, 2024 | 68.68 | 69.46 | 68.48 | 69.01 | 18,752 | +1.71(+2.54%) |
Sep 18, 2024 | 67.43 | 68.28 | 67.19 | 67.30 | 11,102 | -0.28(-0.41%) |
Sep 17, 2024 | 67.50 | 67.78 | 67.27 | 67.58 | 10,849 | +0.45(+0.67%) |
Sep 16, 2024 | 66.60 | 67.13 | 66.57 | 67.13 | 8,752 | +1.04(+1.58%) |
Sep 13, 2024 | 65.59 | 66.31 | 65.59 | 66.09 | 11,334 | +0.81(+1.24%) |
Sep 12, 2024 | 64.39 | 65.28 | 64.39 | 65.28 | 11,579 | +1.26(+1.97%) |
Sep 11, 2024 | 62.75 | 64.02 | 62.61 | 64.02 | 9,360 | +0.60(+0.95%) |
Sep 10, 2024 | 63.57 | 63.57 | 62.77 | 63.42 | 7,631 | +0.00(+0.00%) |
Sep 09, 2024 | 63.79 | 63.92 | 63.40 | 63.42 | 8,979 | +0.92(+1.47%) |
Sep 06, 2024 | 63.70 | 63.88 | 62.35 | 62.50 | 11,651 | -0.94(-1.48%) |
Sep 05, 2024 | 63.60 | 64.02 | 63.17 | 63.44 | 17,233 | +0.27(+0.43%) |
Sep 04, 2024 | 63.35 | 63.80 | 63.13 | 63.17 | 10,314 | +0.04(+0.06%) |
Sep 03, 2024 | 64.55 | 64.55 | 63.13 | 63.13 | 12,161 | -2.23(-3.41%) |
Aug 30, 2024 | 65.19 | 65.41 | 64.83 | 65.36 | 12,167 | +0.43(+0.66%) |
Aug 29, 2024 | 64.96 | 65.22 | 64.88 | 64.93 | 9,107 | -0.01(-0.01%) |
Aug 28, 2024 | 65.29 | 65.43 | 64.71 | 64.94 | 12,661 | -0.58(-0.89%) |
Aug 27, 2024 | 65.25 | 65.75 | 65.21 | 65.52 | 11,851 | +0.11(+0.17%) |
Aug 26, 2024 | 65.54 | 65.82 | 65.40 | 65.41 | 6,253 | -0.11(-0.17%) |
Aug 23, 2024 | 64.63 | 65.75 | 64.54 | 65.52 | 13,941 | +1.27(+1.98%) |
Aug 22, 2024 | 64.40 | 64.46 | 64.24 | 64.25 | 3,107 | -0.07(-0.11%) |
Aug 21, 2024 | 64.06 | 64.32 | 64.03 | 64.32 | 5,484 | +0.53(+0.83%) |
Aug 20, 2024 | 64.24 | 64.24 | 63.74 | 63.79 | 22,796 | -0.40(-0.62%) |
Aug 19, 2024 | 63.75 | 64.19 | 63.75 | 64.19 | 7,924 | +0.55(+0.87%) |
Aug 16, 2024 | 63.30 | 63.63 | 63.23 | 63.63 | 12,516 | +0.30(+0.47%) |
Aug 15, 2024 | 63.22 | 63.44 | 63.08 | 63.33 | 10,016 | +0.83(+1.34%) |
Aug 14, 2024 | 62.39 | 62.50 | 62.09 | 62.50 | 10,577 | +0.59(+0.95%) |
Aug 13, 2024 | 61.20 | 61.97 | 61.20 | 61.91 | 17,772 | +1.12(+1.84%) |
Aug 12, 2024 | 61.12 | 61.30 | 60.73 | 60.79 | 13,208 | -0.18(-0.30%) |
Aug 09, 2024 | 60.43 | 60.97 | 60.43 | 60.97 | 7,032 | +0.60(+1.00%) |
Aug 08, 2024 | 59.73 | 60.59 | 59.66 | 60.37 | 77,335 | +0.80(+1.34%) |
Aug 07, 2024 | 60.29 | 60.51 | 59.27 | 59.57 | 43,095 | +0.31(+0.52%) |
Aug 06, 2024 | 58.46 | 60.24 | 58.46 | 59.26 | 19,584 | +0.40(+0.68%) |
Aug 05, 2024 | 58.42 | 59.03 | 57.54 | 58.86 | 56,949 | -2.24(-3.67%) |
Aug 02, 2024 | 62.43 | 62.43 | 60.80 | 61.10 | 21,301 | -2.35(-3.70%) |
Aug 01, 2024 | 65.12 | 65.12 | 63.17 | 63.45 | 3,704 | -1.83(-2.80%) |
Jul 31, 2024 | 65.33 | 65.67 | 65.19 | 65.28 | 15,649 | +0.47(+0.73%) |
Jul 30, 2024 | 64.46 | 64.81 | 64.30 | 64.81 | 5,902 | +0.37(+0.57%) |
Jul 29, 2024 | 64.49 | 64.50 | 63.98 | 64.44 | 39,573 | -0.19(-0.29%) |
Jul 26, 2024 | 64.05 | 64.64 | 64.05 | 64.63 | 8,202 | +1.07(+1.68%) |
Jul 25, 2024 | 63.01 | 64.17 | 63.00 | 63.56 | 28,858 | +0.26(+0.41%) |
Jul 24, 2024 | 64.07 | 64.29 | 63.30 | 63.30 | 8,420 | -1.11(-1.72%) |
Jul 23, 2024 | 64.47 | 64.84 | 64.41 | 64.41 | 5,067 | -0.37(-0.57%) |
Jul 22, 2024 | 64.37 | 64.87 | 63.99 | 64.78 | 5,091 | +0.98(+1.53%) |
Jul 19, 2024 | 64.08 | 64.19 | 63.76 | 63.80 | 8,468 | -0.18(-0.28%) |
Jul 18, 2024 | 64.71 | 64.78 | 63.88 | 63.98 | 8,466 | -0.19(-0.30%) |
Jul 17, 2024 | 64.23 | 64.59 | 63.88 | 64.17 | 25,356 | -0.50(-0.77%) |
Jul 16, 2024 | 63.82 | 64.96 | 63.82 | 64.67 | 24,513 | +0.83(+1.30%) |
Jul 15, 2024 | 63.90 | 64.18 | 63.52 | 63.84 | 11,229 | -0.08(-0.13%) |
Jul 12, 2024 | 62.99 | 64.06 | 62.99 | 63.92 | 14,947 | +0.83(+1.31%) |
Jul 11, 2024 | 62.74 | 63.40 | 62.74 | 63.09 | 17,007 | +0.71(+1.14%) |
Jul 10, 2024 | 61.60 | 62.38 | 61.60 | 62.38 | 6,138 | +1.27(+2.08%) |
Jul 09, 2024 | 61.25 | 61.59 | 61.11 | 61.11 | 5,837 | -0.46(-0.74%) |
Jul 08, 2024 | 62.04 | 62.04 | 61.31 | 61.57 | 14,711 | -0.54(-0.87%) |
Jul 05, 2024 | 62.23 | 62.26 | 61.50 | 62.11 | 11,717 | +0.43(+0.70%) |
Jul 03, 2024 | 61.27 | 61.87 | 61.27 | 61.68 | 47,419 | +0.17(+0.28%) |
Jul 02, 2024 | 60.75 | 61.51 | 60.36 | 61.51 | 22,733 | +0.61(+1.00%) |