Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 68.80 | 69.00 | 68.80 | 69.00 | 1,012 | -0.50(-0.72%) |
Sep 19, 2024 | 69.17 | 69.75 | 69.17 | 69.51 | 1,311 | +0.84(+1.22%) |
Sep 18, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 646 | +0.29(+0.43%) |
Sep 17, 2024 | 68.68 | 68.73 | 68.38 | 68.38 | 2,141 | -0.01(-0.01%) |
Sep 16, 2024 | 68.38 | 68.63 | 68.38 | 68.38 | 1,277 | +0.25(+0.36%) |
Sep 13, 2024 | 68.01 | 68.21 | 68.01 | 68.14 | 2,036 | +0.43(+0.64%) |
Sep 12, 2024 | 67.06 | 67.70 | 67.06 | 67.70 | 2,127 | +0.46(+0.68%) |
Sep 11, 2024 | 66.62 | 67.37 | 66.62 | 67.24 | 2,954 | +0.23(+0.34%) |
Sep 10, 2024 | 67.54 | 67.94 | 66.62 | 67.02 | 27,353 | -0.38(-0.57%) |
Sep 09, 2024 | 67.45 | 67.45 | 67.26 | 67.40 | 1,352 | +0.10(+0.15%) |
Sep 06, 2024 | 67.15 | 67.42 | 67.15 | 67.30 | 3,964 | -1.14(-1.67%) |
Sep 05, 2024 | 68.35 | 68.68 | 68.35 | 68.44 | 924 | +0.04(+0.06%) |
Sep 04, 2024 | 68.34 | 68.45 | 68.28 | 68.40 | 1,858 | +0.11(+0.17%) |
Sep 03, 2024 | 69.53 | 69.53 | 68.28 | 68.28 | 1,486 | -1.19(-1.71%) |
Aug 30, 2024 | 69.49 | 69.49 | 69.03 | 69.47 | 1,526 | +0.39(+0.56%) |
Aug 29, 2024 | 69.45 | 69.78 | 69.08 | 69.08 | 1,035 | -0.12(-0.17%) |
Aug 28, 2024 | 69.59 | 69.59 | 68.99 | 69.20 | 1,261 | -0.56(-0.81%) |
Aug 27, 2024 | 69.54 | 69.77 | 69.48 | 69.77 | 2,170 | +0.09(+0.13%) |
Aug 26, 2024 | 69.50 | 69.77 | 69.50 | 69.68 | 3,324 | +0.18(+0.26%) |
Aug 23, 2024 | 68.81 | 69.50 | 68.81 | 69.50 | 2,716 | +1.18(+1.73%) |
Aug 22, 2024 | 68.46 | 68.60 | 68.32 | 68.32 | 1,958 | -0.51(-0.74%) |
Aug 21, 2024 | 68.65 | 68.85 | 68.65 | 68.83 | 1,714 | +0.13(+0.19%) |
Aug 20, 2024 | 68.76 | 68.76 | 68.53 | 68.70 | 1,981 | -0.35(-0.50%) |
Aug 19, 2024 | 68.54 | 69.05 | 68.54 | 69.05 | 1,923 | +0.64(+0.94%) |
Aug 16, 2024 | 67.81 | 68.41 | 67.81 | 68.41 | 1,820 | +0.24(+0.35%) |
Aug 15, 2024 | 68.25 | 68.39 | 68.17 | 68.17 | 1,947 | +0.81(+1.21%) |
Aug 14, 2024 | 67.55 | 67.55 | 67.34 | 67.36 | 1,165 | -0.15(-0.22%) |
Aug 13, 2024 | 66.89 | 67.56 | 66.86 | 67.50 | 2,193 | +0.93(+1.40%) |
Aug 12, 2024 | 66.64 | 66.64 | 66.57 | 66.57 | 2,334 | -0.15(-0.23%) |
Aug 09, 2024 | 66.43 | 66.72 | 66.43 | 66.72 | 3,401 | +0.20(+0.31%) |
Aug 08, 2024 | 65.86 | 66.58 | 65.86 | 66.52 | 2,242 | +0.78(+1.18%) |
Aug 07, 2024 | 66.45 | 66.77 | 65.71 | 65.74 | 5,489 | -0.41(-0.61%) |
Aug 06, 2024 | 66.70 | 66.70 | 66.15 | 66.15 | 973 | +0.17(+0.26%) |
Aug 05, 2024 | 65.93 | 66.47 | 65.25 | 65.98 | 22,456 | -1.24(-1.84%) |
Aug 02, 2024 | 67.61 | 67.61 | 67.15 | 67.22 | 2,762 | -0.98(-1.44%) |
Aug 01, 2024 | 69.12 | 69.12 | 67.80 | 68.20 | 17,842 | -1.31(-1.89%) |
Jul 31, 2024 | 69.64 | 69.79 | 69.51 | 69.51 | 5,075 | +0.33(+0.47%) |
Jul 30, 2024 | 68.96 | 69.38 | 68.96 | 69.19 | 3,171 | +0.84(+1.22%) |
Jul 29, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 479 | -0.16(-0.23%) |
Jul 26, 2024 | 68.18 | 68.51 | 68.18 | 68.51 | 2,050 | +1.71(+2.56%) |
Jul 25, 2024 | 65.96 | 67.57 | 65.96 | 66.80 | 1,592 | -0.78(-1.16%) |
Jul 24, 2024 | 68.07 | 68.17 | 67.58 | 67.58 | 3,206 | -0.63(-0.93%) |
Jul 23, 2024 | 68.50 | 68.50 | 68.21 | 68.21 | 2,147 | -0.88(-1.27%) |
Jul 22, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 1,533 | +0.47(+0.68%) |
Jul 19, 2024 | 68.50 | 68.62 | 68.50 | 68.62 | 2,356 | -0.30(-0.44%) |
Jul 18, 2024 | 69.54 | 69.61 | 68.65 | 68.93 | 3,925 | -0.15(-0.22%) |
Jul 17, 2024 | 70.13 | 70.13 | 69.04 | 69.08 | 4,098 | -1.26(-1.80%) |
Jul 16, 2024 | 69.06 | 70.37 | 69.06 | 70.34 | 6,968 | +1.26(+1.83%) |
Jul 15, 2024 | 69.34 | 69.34 | 69.06 | 69.08 | 1,323 | +0.00(+0.01%) |
Jul 12, 2024 | 69.24 | 69.33 | 68.89 | 69.07 | 7,642 | +0.34(+0.49%) |
Jul 11, 2024 | 68.70 | 68.87 | 68.70 | 68.74 | 1,694 | +1.04(+1.54%) |
Jul 10, 2024 | 67.21 | 67.70 | 67.16 | 67.70 | 4,955 | +0.92(+1.38%) |
Jul 09, 2024 | 66.72 | 66.83 | 66.52 | 66.78 | 4,195 | -0.02(-0.03%) |
Jul 08, 2024 | 66.89 | 67.04 | 66.64 | 66.79 | 5,295 | +0.24(+0.37%) |
Jul 05, 2024 | 66.10 | 66.77 | 66.04 | 66.55 | 4,442 | +0.61(+0.92%) |
Jul 03, 2024 | 65.70 | 65.96 | 65.65 | 65.94 | 5,302 | +1.04(+1.60%) |
Jul 02, 2024 | 64.46 | 64.94 | 64.46 | 64.90 | 14,692 | +0.28(+0.43%) |