Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 71.71 | 71.82 | 71.14 | 71.38 | 37,386 | -0.85(-1.18%) |
Sep 19, 2024 | 72.15 | 72.43 | 71.61 | 72.23 | 53,825 | +1.41(+1.99%) |
Sep 18, 2024 | 70.67 | 72.04 | 70.59 | 70.82 | 55,602 | +0.10(+0.14%) |
Sep 17, 2024 | 70.35 | 71.14 | 70.35 | 70.72 | 40,841 | +0.60(+0.86%) |
Sep 16, 2024 | 69.77 | 70.25 | 69.61 | 70.12 | 34,101 | +0.61(+0.87%) |
Sep 13, 2024 | 68.71 | 69.74 | 68.71 | 69.52 | 56,088 | +1.31(+1.91%) |
Sep 12, 2024 | 67.67 | 68.43 | 67.41 | 68.21 | 46,758 | +0.65(+0.96%) |
Sep 11, 2024 | 67.44 | 67.59 | 66.20 | 67.56 | 92,614 | -0.01(-0.01%) |
Sep 10, 2024 | 68.18 | 68.18 | 67.06 | 67.57 | 66,340 | -0.52(-0.76%) |
Sep 09, 2024 | 68.21 | 68.58 | 67.77 | 68.09 | 54,304 | +0.12(+0.18%) |
Sep 06, 2024 | 69.04 | 69.40 | 67.93 | 67.97 | 49,895 | -1.03(-1.49%) |
Sep 05, 2024 | 69.82 | 69.82 | 68.93 | 69.00 | 52,752 | -0.62(-0.89%) |
Sep 04, 2024 | 69.98 | 70.31 | 69.53 | 69.62 | 55,785 | -0.55(-0.78%) |
Sep 03, 2024 | 71.19 | 71.34 | 69.89 | 70.17 | 45,456 | -1.61(-2.24%) |
Aug 30, 2024 | 71.57 | 71.92 | 71.11 | 71.78 | 28,411 | +0.27(+0.38%) |
Aug 29, 2024 | 71.39 | 71.86 | 70.93 | 71.51 | 58,652 | +0.54(+0.76%) |
Aug 28, 2024 | 70.84 | 71.38 | 70.78 | 70.97 | 44,219 | -0.26(-0.37%) |
Aug 27, 2024 | 71.14 | 71.34 | 70.99 | 71.23 | 41,210 | -0.30(-0.42%) |
Aug 26, 2024 | 71.79 | 72.21 | 71.45 | 71.53 | 46,853 | +0.12(+0.17%) |
Aug 23, 2024 | 70.19 | 71.43 | 70.02 | 71.41 | 41,611 | +1.68(+2.41%) |
Aug 22, 2024 | 71.10 | 71.21 | 69.67 | 69.73 | 72,512 | -0.28(-0.40%) |
Aug 21, 2024 | 69.82 | 70.14 | 69.70 | 70.01 | 56,544 | +0.73(+1.05%) |
Aug 20, 2024 | 70.08 | 70.21 | 69.27 | 69.28 | 182,517 | -0.80(-1.14%) |
Aug 19, 2024 | 69.69 | 70.24 | 69.69 | 70.08 | 46,300 | +0.43(+0.62%) |
Aug 16, 2024 | 69.07 | 69.81 | 69.07 | 69.65 | 51,961 | +0.44(+0.64%) |
Aug 15, 2024 | 69.09 | 69.54 | 68.82 | 69.21 | 44,400 | +1.01(+1.48%) |
Aug 14, 2024 | 68.59 | 68.63 | 68.05 | 68.20 | 47,179 | -0.17(-0.25%) |
Aug 13, 2024 | 68.14 | 68.46 | 67.69 | 68.37 | 32,623 | +0.52(+0.77%) |
Aug 12, 2024 | 68.43 | 68.43 | 67.69 | 67.85 | 64,158 | -0.39(-0.57%) |
Aug 09, 2024 | 67.98 | 68.40 | 67.59 | 68.24 | 32,690 | +0.28(+0.41%) |
Aug 08, 2024 | 67.12 | 67.96 | 67.12 | 67.96 | 55,765 | +1.28(+1.92%) |
Aug 07, 2024 | 68.10 | 68.25 | 66.58 | 66.68 | 160,096 | -0.67(-0.99%) |
Aug 06, 2024 | 66.89 | 68.06 | 66.51 | 67.35 | 65,270 | +0.59(+0.88%) |
Aug 05, 2024 | 66.04 | 67.40 | 65.55 | 66.76 | 110,113 | -1.99(-2.89%) |
Aug 02, 2024 | 69.84 | 69.84 | 68.33 | 68.75 | 70,217 | -2.39(-3.36%) |
Aug 01, 2024 | 72.86 | 73.51 | 70.70 | 71.14 | 54,652 | -1.67(-2.29%) |
Jul 31, 2024 | 72.97 | 73.80 | 72.59 | 72.81 | 66,086 | +0.43(+0.59%) |
Jul 30, 2024 | 71.96 | 72.65 | 71.96 | 72.38 | 69,685 | +0.60(+0.84%) |
Jul 29, 2024 | 71.99 | 72.01 | 71.44 | 71.78 | 37,143 | -0.05(-0.07%) |
Jul 26, 2024 | 71.31 | 71.93 | 71.12 | 71.83 | 89,591 | +0.90(+1.27%) |
Jul 25, 2024 | 69.85 | 71.55 | 69.85 | 70.93 | 88,469 | +0.96(+1.37%) |
Jul 24, 2024 | 70.51 | 71.06 | 69.89 | 69.97 | 55,617 | -0.68(-0.96%) |
Jul 23, 2024 | 70.57 | 70.83 | 70.28 | 70.65 | 61,605 | -0.05(-0.07%) |
Jul 22, 2024 | 70.52 | 70.88 | 69.89 | 70.70 | 202,465 | +0.23(+0.33%) |
Jul 19, 2024 | 70.92 | 71.01 | 70.29 | 70.47 | 43,754 | -0.72(-1.01%) |
Jul 18, 2024 | 71.80 | 72.63 | 71.05 | 71.19 | 43,607 | -0.72(-0.99%) |
Jul 17, 2024 | 71.59 | 72.71 | 71.59 | 71.91 | 123,890 | -0.11(-0.15%) |
Jul 16, 2024 | 70.58 | 72.10 | 70.51 | 72.01 | 48,944 | +1.69(+2.40%) |
Jul 15, 2024 | 70.00 | 70.93 | 70.00 | 70.32 | 55,609 | +0.63(+0.90%) |
Jul 12, 2024 | 69.61 | 70.00 | 69.51 | 69.69 | 150,152 | +0.42(+0.61%) |
Jul 11, 2024 | 68.03 | 69.39 | 68.03 | 69.27 | 63,709 | +1.82(+2.70%) |
Jul 10, 2024 | 66.97 | 67.50 | 66.97 | 67.45 | 60,222 | +0.58(+0.87%) |
Jul 09, 2024 | 67.23 | 67.55 | 66.82 | 66.87 | 242,446 | -0.45(-0.67%) |
Jul 08, 2024 | 67.28 | 67.72 | 67.16 | 67.32 | 54,259 | +0.21(+0.31%) |
Jul 05, 2024 | 68.06 | 68.06 | 66.98 | 67.11 | 62,868 | -1.06(-1.55%) |
Jul 03, 2024 | 68.06 | 68.58 | 68.03 | 68.17 | 29,526 | +0.14(+0.21%) |
Jul 02, 2024 | 67.96 | 68.23 | 67.74 | 68.03 | 59,010 | +0.02(+0.03%) |