Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 66.94 | 66.94 | 66.82 | 66.82 | 635 | +0.47(+0.71%) |
Sep 25, 2024 | 66.84 | 67.00 | 66.36 | 66.36 | 6,347 | -0.82(-1.22%) |
Sep 24, 2024 | 67.22 | 67.30 | 66.89 | 67.18 | 70,917 | +0.01(+0.01%) |
Sep 23, 2024 | 67.28 | 67.28 | 67.17 | 67.17 | 755 | -0.23(-0.34%) |
Sep 20, 2024 | 67.61 | 67.62 | 67.40 | 67.40 | 2,806 | -0.62(-0.91%) |
Sep 19, 2024 | 67.80 | 68.15 | 67.80 | 68.02 | 1,203 | +1.35(+2.03%) |
Sep 18, 2024 | 66.50 | 68.00 | 66.45 | 66.67 | 6,175 | +0.11(+0.17%) |
Sep 17, 2024 | 66.81 | 67.13 | 66.50 | 66.55 | 1,334 | +0.53(+0.80%) |
Sep 16, 2024 | 65.95 | 66.14 | 65.89 | 66.03 | 1,025 | +0.32(+0.49%) |
Sep 13, 2024 | 65.72 | 65.72 | 65.62 | 65.71 | 1,586 | +1.58(+2.46%) |
Sep 12, 2024 | 64.07 | 64.13 | 64.05 | 64.13 | 830 | +0.81(+1.28%) |
Sep 11, 2024 | 61.97 | 63.32 | 61.97 | 63.32 | 713 | +0.31(+0.49%) |
Sep 10, 2024 | 62.88 | 63.01 | 62.28 | 63.01 | 3,830 | -0.10(-0.16%) |
Sep 09, 2024 | 63.26 | 63.26 | 63.12 | 63.12 | 2,336 | +0.15(+0.24%) |
Sep 06, 2024 | 63.30 | 63.30 | 62.93 | 62.96 | 1,161 | -1.09(-1.70%) |
Sep 05, 2024 | 64.25 | 64.33 | 64.05 | 64.05 | 1,272 | -0.52(-0.80%) |
Sep 04, 2024 | 65.02 | 65.20 | 64.57 | 64.57 | 1,072 | -0.06(-0.09%) |
Sep 03, 2024 | 65.11 | 65.17 | 64.63 | 64.63 | 686 | -2.05(-3.08%) |
Aug 30, 2024 | 66.56 | 66.69 | 66.03 | 66.69 | 231,880 | +0.42(+0.63%) |
Aug 29, 2024 | 66.57 | 66.57 | 66.27 | 66.27 | 19,426 | +0.30(+0.46%) |
Aug 28, 2024 | 66.15 | 66.35 | 65.74 | 65.96 | 4,771 | -0.33(-0.49%) |
Aug 27, 2024 | 66.08 | 66.29 | 66.03 | 66.29 | 7,781 | -0.40(-0.60%) |
Aug 26, 2024 | 66.81 | 66.81 | 66.69 | 66.69 | 432 | -0.12(-0.19%) |
Aug 23, 2024 | 66.44 | 66.81 | 66.34 | 66.81 | 3,356 | +2.17(+3.36%) |
Aug 22, 2024 | 65.23 | 65.23 | 64.64 | 64.64 | 1,880 | -0.59(-0.90%) |
Aug 21, 2024 | 64.46 | 65.23 | 64.46 | 65.23 | 1,416 | +0.85(+1.32%) |
Aug 20, 2024 | 64.48 | 64.48 | 64.25 | 64.38 | 898 | -0.70(-1.07%) |
Aug 19, 2024 | 64.45 | 65.12 | 64.45 | 65.07 | 2,040 | +0.70(+1.09%) |
Aug 16, 2024 | 64.28 | 64.42 | 64.28 | 64.37 | 975 | +0.29(+0.45%) |
Aug 15, 2024 | 63.76 | 64.46 | 63.76 | 64.08 | 11,992 | +1.37(+2.19%) |
Aug 14, 2024 | 62.70 | 62.71 | 62.54 | 62.71 | 845 | -0.25(-0.40%) |
Aug 13, 2024 | 62.64 | 63.11 | 62.23 | 62.96 | 1,536 | +1.15(+1.86%) |
Aug 12, 2024 | 62.29 | 62.29 | 61.81 | 61.81 | 1,888 | -0.74(-1.18%) |
Aug 09, 2024 | 62.63 | 62.69 | 62.55 | 62.55 | 5,541 | -0.06(-0.10%) |
Aug 08, 2024 | 62.34 | 62.61 | 62.23 | 62.61 | 4,541 | +1.29(+2.10%) |
Aug 07, 2024 | 62.94 | 62.94 | 61.16 | 61.32 | 2,905 | -0.68(-1.10%) |
Aug 06, 2024 | 61.64 | 62.40 | 60.99 | 62.00 | 5,926 | +0.93(+1.53%) |
Aug 05, 2024 | 59.97 | 61.41 | 59.97 | 61.07 | 3,341 | -2.00(-3.18%) |
Aug 02, 2024 | 63.11 | 63.11 | 62.49 | 63.07 | 9,465 | -2.19(-3.35%) |
Aug 01, 2024 | 66.74 | 66.74 | 64.99 | 65.26 | 1,924 | -2.09(-3.10%) |
Jul 31, 2024 | 67.66 | 68.80 | 67.02 | 67.35 | 517,911 | +0.26(+0.39%) |
Jul 30, 2024 | 66.90 | 67.34 | 66.71 | 67.09 | 17,535 | +0.37(+0.56%) |
Jul 29, 2024 | 66.76 | 66.76 | 66.44 | 66.72 | 18,667 | -0.55(-0.81%) |
Jul 26, 2024 | 67.19 | 67.41 | 66.81 | 67.27 | 12,064 | +1.03(+1.56%) |
Jul 25, 2024 | 66.30 | 66.57 | 66.23 | 66.23 | 1,665 | +0.88(+1.35%) |
Jul 24, 2024 | 66.63 | 66.63 | 65.35 | 65.35 | 476 | -1.56(-2.33%) |
Jul 23, 2024 | 66.44 | 67.19 | 66.44 | 66.91 | 14,032 | +0.64(+0.97%) |
Jul 22, 2024 | 65.68 | 66.26 | 65.18 | 66.26 | 2,674 | +1.03(+1.58%) |
Jul 19, 2024 | 65.39 | 65.51 | 64.98 | 65.23 | 7,214 | -0.37(-0.56%) |
Jul 18, 2024 | 66.71 | 67.00 | 65.60 | 65.60 | 24,048 | -1.27(-1.90%) |
Jul 17, 2024 | 66.60 | 67.52 | 66.60 | 66.87 | 1,532 | -0.63(-0.93%) |
Jul 16, 2024 | 66.46 | 67.51 | 66.46 | 67.50 | 10,140 | +2.34(+3.59%) |
Jul 15, 2024 | 64.48 | 65.51 | 64.48 | 65.16 | 3,935 | +1.16(+1.81%) |
Jul 12, 2024 | 64.49 | 64.49 | 63.99 | 64.00 | 2,533 | +0.66(+1.04%) |
Jul 11, 2024 | 62.26 | 63.34 | 62.26 | 63.34 | 3,551 | +2.23(+3.65%) |
Jul 10, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 51 | +0.54(+0.89%) |
Jul 09, 2024 | 60.87 | 60.87 | 60.55 | 60.57 | 1,813 | -0.32(-0.52%) |
Jul 08, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 189 | +0.30(+0.49%) |
Jul 05, 2024 | 60.65 | 60.65 | 60.32 | 60.59 | 3,597 | -0.15(-0.25%) |
Jul 03, 2024 | 60.76 | 60.76 | 60.74 | 60.74 | 223 | -0.01(-0.02%) |
Jul 02, 2024 | 60.79 | 60.79 | 60.60 | 60.75 | 2,927 | +0.13(+0.22%) |