Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 67.06 | 67.72 | 66.57 | 66.69 | 278,619 | +0.13(+0.20%) |
Sep 25, 2024 | 67.19 | 67.19 | 66.13 | 66.56 | 295,416 | -0.25(-0.37%) |
Sep 24, 2024 | 67.84 | 68.12 | 66.65 | 66.81 | 254,750 | -1.28(-1.88%) |
Sep 23, 2024 | 67.84 | 68.78 | 67.28 | 68.09 | 236,157 | +0.48(+0.71%) |
Sep 20, 2024 | 67.34 | 68.07 | 66.92 | 67.61 | 459,406 | +0.22(+0.33%) |
Sep 19, 2024 | 68.16 | 68.16 | 67.14 | 67.39 | 238,355 | +0.15(+0.22%) |
Sep 18, 2024 | 67.91 | 68.72 | 66.67 | 67.24 | 305,073 | -0.54(-0.80%) |
Sep 17, 2024 | 68.28 | 69.07 | 67.50 | 67.78 | 195,000 | -0.18(-0.26%) |
Sep 16, 2024 | 68.09 | 68.42 | 67.44 | 67.96 | 235,966 | +0.21(+0.31%) |
Sep 13, 2024 | 67.52 | 69.09 | 67.29 | 67.75 | 225,109 | +0.84(+1.26%) |
Sep 12, 2024 | 65.62 | 67.86 | 65.01 | 66.91 | 373,356 | +1.55(+2.37%) |
Sep 11, 2024 | 63.90 | 65.56 | 62.66 | 65.36 | 660,476 | +0.85(+1.32%) |
Sep 10, 2024 | 66.01 | 66.17 | 64.29 | 64.51 | 401,393 | -1.09(-1.66%) |
Sep 09, 2024 | 69.04 | 69.04 | 65.23 | 65.60 | 592,131 | -3.12(-4.54%) |
Sep 06, 2024 | 71.80 | 71.80 | 68.72 | 68.72 | 308,595 | -2.91(-4.06%) |
Sep 05, 2024 | 72.75 | 72.75 | 70.91 | 71.63 | 205,579 | -1.10(-1.51%) |
Sep 04, 2024 | 73.04 | 73.93 | 71.64 | 72.73 | 257,148 | -0.42(-0.57%) |
Sep 03, 2024 | 73.38 | 74.15 | 73.00 | 73.15 | 465,260 | -0.45(-0.61%) |
Aug 30, 2024 | 71.79 | 73.83 | 71.67 | 73.60 | 379,447 | +2.39(+3.36%) |
Aug 29, 2024 | 71.25 | 71.79 | 70.14 | 71.21 | 218,569 | +0.45(+0.64%) |
Aug 28, 2024 | 71.32 | 71.47 | 70.70 | 70.76 | 214,971 | -0.45(-0.63%) |
Aug 27, 2024 | 71.33 | 71.93 | 70.94 | 71.21 | 156,372 | -0.37(-0.52%) |
Aug 26, 2024 | 72.63 | 72.98 | 71.55 | 71.58 | 166,077 | -0.44(-0.61%) |
Aug 23, 2024 | 71.69 | 72.68 | 71.50 | 72.02 | 291,471 | +0.83(+1.17%) |
Aug 22, 2024 | 71.66 | 72.11 | 70.90 | 71.19 | 143,958 | -0.42(-0.59%) |
Aug 21, 2024 | 71.61 | 72.00 | 70.74 | 71.61 | 288,586 | +0.44(+0.62%) |
Aug 20, 2024 | 70.39 | 71.73 | 69.92 | 71.17 | 305,959 | +0.88(+1.25%) |
Aug 19, 2024 | 69.21 | 70.72 | 69.21 | 70.29 | 190,561 | +1.15(+1.66%) |
Aug 16, 2024 | 69.42 | 70.48 | 68.90 | 69.14 | 185,490 | -0.53(-0.76%) |
Aug 15, 2024 | 69.01 | 70.24 | 68.02 | 69.67 | 332,536 | +1.73(+2.55%) |
Aug 14, 2024 | 68.44 | 68.89 | 67.49 | 67.94 | 285,266 | -0.41(-0.60%) |
Aug 13, 2024 | 68.90 | 69.15 | 67.77 | 68.35 | 325,100 | -0.43(-0.63%) |
Aug 12, 2024 | 69.57 | 69.92 | 68.33 | 68.78 | 346,215 | +0.73(+1.07%) |
Aug 09, 2024 | 68.35 | 68.74 | 67.41 | 68.05 | 382,235 | -0.42(-0.61%) |
Aug 08, 2024 | 68.84 | 68.90 | 67.33 | 68.47 | 292,426 | +0.41(+0.60%) |
Aug 07, 2024 | 70.72 | 71.37 | 67.94 | 68.06 | 487,914 | -2.10(-2.99%) |
Aug 06, 2024 | 69.18 | 70.42 | 68.60 | 70.16 | 329,991 | +0.85(+1.23%) |
Aug 05, 2024 | 68.17 | 70.57 | 67.13 | 69.31 | 542,647 | -1.74(-2.45%) |
Aug 02, 2024 | 70.90 | 71.38 | 70.13 | 71.05 | 789,115 | -2.00(-2.74%) |
Aug 01, 2024 | 70.18 | 74.98 | 68.97 | 73.05 | 1,463,888 | +3.65(+5.26%) |
Jul 31, 2024 | 78.15 | 79.17 | 69.04 | 69.40 | 1,713,955 | -16.62(-19.32%) |
Jul 30, 2024 | 85.28 | 86.36 | 85.23 | 86.02 | 286,719 | +1.35(+1.59%) |
Jul 29, 2024 | 85.92 | 86.28 | 84.41 | 84.67 | 194,942 | -0.99(-1.16%) |
Jul 26, 2024 | 85.02 | 85.79 | 84.92 | 85.66 | 245,792 | +2.11(+2.53%) |
Jul 25, 2024 | 83.75 | 84.69 | 83.35 | 83.55 | 361,009 | +0.30(+0.36%) |
Jul 24, 2024 | 84.43 | 85.16 | 82.98 | 83.25 | 222,608 | -1.53(-1.80%) |
Jul 23, 2024 | 84.93 | 86.04 | 84.22 | 84.78 | 254,268 | -0.38(-0.45%) |
Jul 22, 2024 | 84.53 | 85.56 | 83.89 | 85.16 | 263,356 | +0.93(+1.10%) |
Jul 19, 2024 | 84.53 | 84.96 | 83.80 | 84.23 | 153,479 | -0.11(-0.13%) |
Jul 18, 2024 | 83.66 | 85.78 | 83.66 | 84.34 | 267,093 | +0.23(+0.27%) |
Jul 17, 2024 | 82.97 | 84.67 | 82.07 | 84.11 | 408,732 | +0.96(+1.15%) |
Jul 16, 2024 | 78.99 | 83.27 | 78.99 | 83.15 | 339,865 | +4.79(+6.11%) |
Jul 15, 2024 | 77.16 | 78.75 | 77.04 | 78.36 | 255,713 | +1.84(+2.40%) |
Jul 12, 2024 | 75.79 | 76.97 | 75.79 | 76.52 | 252,699 | +1.09(+1.45%) |
Jul 11, 2024 | 75.01 | 75.82 | 74.62 | 75.43 | 296,200 | +1.48(+2.00%) |
Jul 10, 2024 | 74.04 | 74.04 | 73.33 | 73.95 | 167,958 | +0.07(+0.09%) |
Jul 09, 2024 | 74.08 | 74.36 | 73.47 | 73.88 | 510,147 | -0.20(-0.27%) |
Jul 08, 2024 | 74.54 | 74.90 | 74.00 | 74.08 | 172,659 | -0.05(-0.07%) |
Jul 05, 2024 | 74.37 | 74.60 | 73.70 | 74.13 | 154,979 | -0.39(-0.52%) |
Jul 03, 2024 | 74.82 | 75.15 | 74.44 | 74.52 | 107,086 | +0.00(+0.00%) |
Jul 02, 2024 | 73.90 | 74.79 | 73.76 | 74.52 | 189,524 | +0.83(+1.13%) |