Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.40 | 71.40 | 71.05 | 71.19 | 11,873 | +0.34(+0.48%) |
Sep 25, 2024 | 71.16 | 71.16 | 70.83 | 70.85 | 13,860 | -0.14(-0.19%) |
Sep 24, 2024 | 70.86 | 71.08 | 70.86 | 70.99 | 5,872 | +0.07(+0.10%) |
Sep 23, 2024 | 70.83 | 70.94 | 70.80 | 70.92 | 3,544 | +0.19(+0.27%) |
Sep 20, 2024 | 70.78 | 70.88 | 70.67 | 70.73 | 11,703 | -0.38(-0.53%) |
Sep 19, 2024 | 70.95 | 71.23 | 70.95 | 71.11 | 3,827 | +0.67(+0.95%) |
Sep 18, 2024 | 70.62 | 70.83 | 70.44 | 70.44 | 3,745 | -0.20(-0.28%) |
Sep 17, 2024 | 70.98 | 70.98 | 70.52 | 70.64 | 3,985 | -0.21(-0.30%) |
Sep 16, 2024 | 70.56 | 70.85 | 70.56 | 70.85 | 4,919 | +0.26(+0.37%) |
Sep 13, 2024 | 70.22 | 70.62 | 70.22 | 70.58 | 3,783 | +0.59(+0.84%) |
Sep 12, 2024 | 69.48 | 70.05 | 69.48 | 69.99 | 4,990 | +0.35(+0.51%) |
Sep 11, 2024 | 69.27 | 69.64 | 68.22 | 69.64 | 4,830 | +0.43(+0.63%) |
Sep 10, 2024 | 68.91 | 69.21 | 68.91 | 69.21 | 3,767 | +0.40(+0.58%) |
Sep 09, 2024 | 68.58 | 68.99 | 68.58 | 68.81 | 3,357 | +0.63(+0.92%) |
Sep 06, 2024 | 69.06 | 69.06 | 68.18 | 68.18 | 3,464 | -0.76(-1.11%) |
Sep 05, 2024 | 69.06 | 69.06 | 68.92 | 68.95 | 1,727 | -0.42(-0.61%) |
Sep 04, 2024 | 69.39 | 69.53 | 69.14 | 69.37 | 5,112 | +0.05(+0.07%) |
Sep 03, 2024 | 69.73 | 69.84 | 69.22 | 69.32 | 4,193 | -1.02(-1.45%) |
Aug 30, 2024 | 70.13 | 70.34 | 69.71 | 70.34 | 1,531 | +0.58(+0.83%) |
Aug 29, 2024 | 69.88 | 70.27 | 69.75 | 69.76 | 4,937 | -0.10(-0.14%) |
Aug 28, 2024 | 69.98 | 69.98 | 69.53 | 69.86 | 6,801 | -0.13(-0.19%) |
Aug 27, 2024 | 69.95 | 69.99 | 69.80 | 69.99 | 3,516 | +0.16(+0.23%) |
Aug 26, 2024 | 70.04 | 70.04 | 69.73 | 69.83 | 4,762 | -0.04(-0.06%) |
Aug 23, 2024 | 69.44 | 69.87 | 69.42 | 69.87 | 6,113 | +0.78(+1.12%) |
Aug 22, 2024 | 69.84 | 69.84 | 69.00 | 69.10 | 8,145 | -0.46(-0.66%) |
Aug 21, 2024 | 69.29 | 69.56 | 69.29 | 69.56 | 4,741 | +0.33(+0.48%) |
Aug 20, 2024 | 69.25 | 69.31 | 69.16 | 69.22 | 4,592 | -0.04(-0.06%) |
Aug 19, 2024 | 68.89 | 69.26 | 68.89 | 69.26 | 2,358 | +0.45(+0.66%) |
Aug 16, 2024 | 68.35 | 68.83 | 68.35 | 68.81 | 5,143 | +0.32(+0.46%) |
Aug 15, 2024 | 68.45 | 68.64 | 68.45 | 68.49 | 2,518 | +0.56(+0.82%) |
Aug 14, 2024 | 67.67 | 68.04 | 67.67 | 67.94 | 3,672 | +0.37(+0.55%) |
Aug 13, 2024 | 67.18 | 67.58 | 67.18 | 67.56 | 5,897 | +1.05(+1.57%) |
Aug 12, 2024 | 66.69 | 66.75 | 66.50 | 66.52 | 1,483 | -0.18(-0.28%) |
Aug 09, 2024 | 66.32 | 66.73 | 66.32 | 66.70 | 3,610 | +0.28(+0.41%) |
Aug 08, 2024 | 65.82 | 66.48 | 65.66 | 66.42 | 4,607 | +1.03(+1.57%) |
Aug 07, 2024 | 66.64 | 66.67 | 65.40 | 65.40 | 9,574 | -0.36(-0.55%) |
Aug 06, 2024 | 65.25 | 66.34 | 65.25 | 65.76 | 10,225 | +0.63(+0.97%) |
Aug 05, 2024 | 64.79 | 65.55 | 64.79 | 65.13 | 38,904 | -1.78(-2.66%) |
Aug 02, 2024 | 66.77 | 67.09 | 66.29 | 66.91 | 6,272 | -0.29(-0.44%) |
Aug 01, 2024 | 68.11 | 68.19 | 66.89 | 67.20 | 5,995 | -0.49(-0.73%) |
Jul 31, 2024 | 67.68 | 68.00 | 67.68 | 67.69 | 2,596 | +0.59(+0.87%) |
Jul 30, 2024 | 67.26 | 67.32 | 66.76 | 67.11 | 3,390 | -0.15(-0.23%) |
Jul 29, 2024 | 67.21 | 67.44 | 67.19 | 67.26 | 16,086 | +0.03(+0.05%) |
Jul 26, 2024 | 66.92 | 67.42 | 66.92 | 67.23 | 5,310 | +0.87(+1.31%) |
Jul 25, 2024 | 66.40 | 67.20 | 66.36 | 66.36 | 5,876 | +0.04(+0.06%) |
Jul 24, 2024 | 66.90 | 66.90 | 66.32 | 66.32 | 16,512 | -1.02(-1.51%) |
Jul 23, 2024 | 67.36 | 67.56 | 67.34 | 67.34 | 2,159 | -0.08(-0.12%) |
Jul 22, 2024 | 67.16 | 67.46 | 67.14 | 67.42 | 4,433 | +0.64(+0.96%) |
Jul 19, 2024 | 67.26 | 67.41 | 66.76 | 66.78 | 7,099 | -0.48(-0.71%) |
Jul 18, 2024 | 67.72 | 67.72 | 67.17 | 67.26 | 5,767 | -0.39(-0.58%) |
Jul 17, 2024 | 67.33 | 67.72 | 67.33 | 67.65 | 9,467 | -0.30(-0.44%) |
Jul 16, 2024 | 67.60 | 67.95 | 67.60 | 67.95 | 3,422 | +0.64(+0.94%) |
Jul 15, 2024 | 67.48 | 67.62 | 67.31 | 67.31 | 3,566 | +0.06(+0.08%) |
Jul 12, 2024 | 67.60 | 67.60 | 67.25 | 67.25 | 1,165 | +0.36(+0.54%) |
Jul 11, 2024 | 67.19 | 67.19 | 66.80 | 66.89 | 8,490 | -0.02(-0.03%) |
Jul 10, 2024 | 66.46 | 66.91 | 66.37 | 66.91 | 2,528 | +0.69(+1.04%) |
Jul 09, 2024 | 66.29 | 66.30 | 66.16 | 66.22 | 5,710 | +0.01(+0.02%) |
Jul 08, 2024 | 66.24 | 66.29 | 66.16 | 66.21 | 28,740 | +0.08(+0.12%) |
Jul 05, 2024 | 65.99 | 66.13 | 65.91 | 66.13 | 3,049 | +0.22(+0.33%) |
Jul 03, 2024 | 65.67 | 65.91 | 65.67 | 65.91 | 3,153 | +0.24(+0.37%) |
Jul 02, 2024 | 65.32 | 65.67 | 65.32 | 65.67 | 3,439 | +0.14(+0.21%) |