Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 73.18 | 73.18 | 72.71 | 72.71 | 1,326 | +0.79(+1.10%) |
Sep 25, 2024 | 72.49 | 72.49 | 71.91 | 71.91 | 582 | -0.46(-0.64%) |
Sep 24, 2024 | 72.44 | 72.44 | 72.32 | 72.38 | 851 | +0.65(+0.91%) |
Sep 23, 2024 | 72.21 | 72.22 | 71.72 | 71.72 | 2,604 | +0.22(+0.31%) |
Sep 20, 2024 | 71.40 | 71.50 | 71.23 | 71.50 | 1,917 | -0.04(-0.05%) |
Sep 19, 2024 | 72.06 | 72.31 | 71.34 | 71.54 | 2,664 | +1.82(+2.61%) |
Sep 18, 2024 | 70.11 | 70.40 | 69.60 | 69.72 | 1,545 | +0.01(+0.01%) |
Sep 17, 2024 | 70.25 | 70.89 | 69.45 | 69.71 | 3,441 | -0.09(-0.12%) |
Sep 16, 2024 | 68.43 | 69.80 | 68.43 | 69.80 | 1,008 | +1.41(+2.07%) |
Sep 13, 2024 | 67.25 | 68.42 | 67.25 | 68.39 | 2,305 | +1.40(+2.09%) |
Sep 12, 2024 | 65.00 | 66.98 | 65.00 | 66.98 | 2,906 | +2.21(+3.41%) |
Sep 11, 2024 | 62.64 | 64.77 | 62.64 | 64.77 | 1,269 | +0.57(+0.88%) |
Sep 10, 2024 | 63.72 | 64.21 | 63.29 | 64.21 | 484 | +0.12(+0.19%) |
Sep 09, 2024 | 64.14 | 64.14 | 64.08 | 64.08 | 249 | +0.47(+0.74%) |
Sep 06, 2024 | 65.04 | 65.33 | 63.62 | 63.62 | 697 | -2.73(-4.12%) |
Sep 05, 2024 | 66.05 | 66.35 | 66.05 | 66.35 | 306 | +0.17(+0.26%) |
Sep 04, 2024 | 66.26 | 66.26 | 66.18 | 66.18 | 153 | -0.48(-0.72%) |
Sep 03, 2024 | 67.63 | 67.63 | 66.16 | 66.66 | 2,829 | -2.68(-3.86%) |
Aug 30, 2024 | 69.13 | 69.34 | 68.19 | 69.34 | 1,158 | +0.92(+1.34%) |
Aug 29, 2024 | 69.84 | 70.00 | 68.29 | 68.42 | 743 | -0.43(-0.62%) |
Aug 28, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 178 | -0.83(-1.19%) |
Aug 27, 2024 | 69.74 | 70.02 | 69.67 | 69.67 | 919 | -0.18(-0.25%) |
Aug 26, 2024 | 70.11 | 70.16 | 69.85 | 69.85 | 1,243 | +0.07(+0.10%) |
Aug 23, 2024 | 68.95 | 69.78 | 68.95 | 69.78 | 875 | +1.15(+1.68%) |
Aug 22, 2024 | 70.16 | 70.16 | 68.63 | 68.63 | 1,219 | -1.26(-1.80%) |
Aug 21, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 441 | +0.61(+0.89%) |
Aug 20, 2024 | 69.30 | 69.30 | 69.27 | 69.27 | 346 | -0.10(-0.15%) |
Aug 19, 2024 | 68.79 | 69.38 | 68.20 | 69.37 | 933 | +1.50(+2.22%) |
Aug 16, 2024 | 67.98 | 67.98 | 67.87 | 67.87 | 272 | +0.41(+0.61%) |
Aug 15, 2024 | 67.44 | 67.48 | 67.44 | 67.46 | 437 | +1.01(+1.52%) |
Aug 14, 2024 | 65.99 | 66.45 | 65.99 | 66.45 | 758 | -0.66(-0.99%) |
Aug 13, 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 289 | +1.80(+2.76%) |
Aug 12, 2024 | 66.02 | 66.02 | 65.30 | 65.30 | 1,475 | -1.05(-1.58%) |
Aug 09, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 100 | +1.21(+1.85%) |
Aug 08, 2024 | 65.09 | 65.14 | 65.09 | 65.14 | 164 | +2.24(+3.55%) |
Aug 07, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 34 | -0.67(-1.05%) |
Aug 06, 2024 | 63.42 | 64.67 | 63.42 | 63.58 | 399 | +1.66(+2.68%) |
Aug 05, 2024 | 60.45 | 63.69 | 60.45 | 61.92 | 2,757 | -3.92(-5.96%) |
Aug 02, 2024 | 65.63 | 65.84 | 65.26 | 65.84 | 1,341 | -2.03(-3.00%) |
Aug 01, 2024 | 70.50 | 70.50 | 67.49 | 67.87 | 1,206 | +0.19(+0.28%) |
Jul 31, 2024 | 67.29 | 67.97 | 67.29 | 67.69 | 804 | +1.56(+2.36%) |
Jul 30, 2024 | 66.00 | 66.28 | 65.70 | 66.12 | 1,913 | +0.78(+1.20%) |
Jul 29, 2024 | 64.57 | 65.89 | 64.57 | 65.34 | 3,824 | +1.22(+1.90%) |
Jul 26, 2024 | 63.57 | 64.68 | 63.57 | 64.12 | 2,102 | +1.38(+2.20%) |
Jul 25, 2024 | 63.04 | 63.04 | 62.22 | 62.74 | 2,049 | -0.71(-1.11%) |
Jul 24, 2024 | 64.79 | 64.79 | 63.42 | 63.45 | 3,548 | -3.55(-5.30%) |
Jul 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 93 | -0.22(-0.33%) |
Jul 22, 2024 | 67.22 | 67.22 | 67.20 | 67.22 | 694 | +0.58(+0.88%) |
Jul 19, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 100 | -0.69(-1.02%) |
Jul 18, 2024 | 67.64 | 67.64 | 67.32 | 67.32 | 535 | -0.13(-0.19%) |
Jul 17, 2024 | 67.97 | 67.97 | 67.17 | 67.45 | 1,133 | -2.08(-2.98%) |
Jul 16, 2024 | 70.16 | 70.18 | 69.52 | 69.52 | 1,048 | +0.73(+1.06%) |
Jul 15, 2024 | 68.77 | 69.87 | 68.77 | 68.79 | 2,719 | -0.36(-0.52%) |
Jul 12, 2024 | 68.48 | 69.31 | 68.46 | 69.15 | 5,042 | -0.01(-0.01%) |
Jul 11, 2024 | 70.87 | 70.87 | 69.09 | 69.16 | 2,610 | -2.06(-2.89%) |
Jul 10, 2024 | 70.30 | 71.22 | 70.30 | 71.22 | 1,272 | +1.01(+1.44%) |
Jul 09, 2024 | 70.39 | 70.39 | 70.21 | 70.21 | 134 | +0.35(+0.50%) |
Jul 08, 2024 | 70.51 | 70.51 | 69.80 | 69.86 | 1,043 | -1.30(-1.83%) |
Jul 05, 2024 | 69.55 | 71.28 | 69.55 | 71.16 | 834 | +2.53(+3.69%) |
Jul 03, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 111 | +0.24(+0.35%) |
Jul 02, 2024 | 66.95 | 68.39 | 66.95 | 68.39 | 620 | +0.97(+1.44%) |