Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 69.65 | 69.99 | 69.58 | 69.78 | 9,371 | -0.37(-0.53%) |
Sep 30, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 215 | +0.27(+0.39%) |
Sep 27, 2024 | 69.98 | 69.98 | 69.78 | 69.88 | 649 | -0.04(-0.06%) |
Sep 26, 2024 | 69.76 | 69.92 | 69.76 | 69.92 | 2,035 | +0.23(+0.33%) |
Sep 25, 2024 | 69.72 | 69.72 | 69.69 | 69.69 | 1,709 | -0.16(-0.23%) |
Sep 24, 2024 | 70.00 | 70.00 | 69.81 | 69.85 | 15,072 | -0.12(-0.17%) |
Sep 23, 2024 | 69.90 | 69.97 | 69.90 | 69.97 | 972 | +0.19(+0.27%) |
Sep 20, 2024 | 69.52 | 69.86 | 69.52 | 69.78 | 1,137 | -0.10(-0.14%) |
Sep 19, 2024 | 69.95 | 69.95 | 69.87 | 69.88 | 3,094 | +0.73(+1.06%) |
Sep 18, 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 2,651 | -0.20(-0.29%) |
Sep 17, 2024 | 69.32 | 69.35 | 69.29 | 69.35 | 759 | -0.27(-0.39%) |
Sep 16, 2024 | 69.56 | 69.62 | 69.43 | 69.62 | 1,306 | +0.26(+0.37%) |
Sep 13, 2024 | 69.23 | 69.50 | 69.23 | 69.36 | 1,095 | +0.37(+0.54%) |
Sep 12, 2024 | 68.59 | 68.99 | 68.59 | 68.99 | 5,593 | +0.48(+0.70%) |
Sep 11, 2024 | 67.20 | 68.51 | 67.14 | 68.51 | 3,205 | +0.39(+0.58%) |
Sep 10, 2024 | 67.75 | 68.11 | 67.75 | 68.11 | 826 | +0.39(+0.58%) |
Sep 09, 2024 | 67.49 | 67.89 | 67.49 | 67.72 | 3,470 | +0.65(+0.97%) |
Sep 06, 2024 | 67.18 | 67.22 | 67.07 | 67.07 | 4,760 | -0.88(-1.29%) |
Sep 05, 2024 | 68.26 | 68.26 | 67.95 | 67.95 | 3,383 | -0.53(-0.77%) |
Sep 04, 2024 | 68.40 | 68.52 | 68.40 | 68.47 | 2,430 | +0.08(+0.11%) |
Sep 03, 2024 | 69.18 | 69.18 | 68.40 | 68.40 | 415 | -1.13(-1.63%) |
Aug 30, 2024 | 69.33 | 69.53 | 69.06 | 69.53 | 4,168 | +0.58(+0.85%) |
Aug 29, 2024 | 68.93 | 68.95 | 68.93 | 68.95 | 488 | +0.08(+0.12%) |
Aug 28, 2024 | 68.51 | 68.86 | 68.51 | 68.86 | 273 | -0.17(-0.25%) |
Aug 27, 2024 | 69.06 | 69.11 | 69.01 | 69.04 | 3,749 | +0.23(+0.33%) |
Aug 26, 2024 | 68.92 | 68.93 | 68.81 | 68.81 | 1,436 | -0.13(-0.19%) |
Aug 23, 2024 | 68.81 | 68.94 | 68.81 | 68.94 | 355 | +0.42(+0.61%) |
Aug 22, 2024 | 68.64 | 68.64 | 68.52 | 68.52 | 2,372 | -0.46(-0.67%) |
Aug 21, 2024 | 68.90 | 68.99 | 68.83 | 68.99 | 866 | +0.26(+0.38%) |
Aug 20, 2024 | 68.88 | 68.88 | 68.73 | 68.73 | 539 | +0.06(+0.09%) |
Aug 19, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 89 | +0.48(+0.70%) |
Aug 16, 2024 | 68.27 | 68.27 | 68.19 | 68.19 | 928 | +0.10(+0.15%) |
Aug 15, 2024 | 68.09 | 68.11 | 68.09 | 68.09 | 8,595 | +0.73(+1.08%) |
Aug 14, 2024 | 67.19 | 67.36 | 67.18 | 67.36 | 2,046 | +0.34(+0.50%) |
Aug 13, 2024 | 66.96 | 67.02 | 66.96 | 67.02 | 848 | +0.70(+1.06%) |
Aug 12, 2024 | 66.13 | 66.32 | 66.08 | 66.32 | 15,888 | +0.02(+0.03%) |
Aug 09, 2024 | 66.21 | 66.30 | 66.19 | 66.30 | 21,992 | +0.47(+0.72%) |
Aug 08, 2024 | 65.68 | 65.83 | 65.68 | 65.83 | 391 | +0.98(+1.51%) |
Aug 07, 2024 | 65.07 | 65.07 | 64.85 | 64.85 | 1,652 | -0.27(-0.42%) |
Aug 06, 2024 | 65.83 | 65.83 | 65.12 | 65.12 | 1,263 | +0.52(+0.80%) |
Aug 05, 2024 | 65.06 | 65.06 | 64.54 | 64.61 | 9,156 | -1.94(-2.92%) |
Aug 02, 2024 | 66.46 | 66.55 | 66.46 | 66.55 | 3,396 | -0.69(-1.02%) |