Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 73.46 | 74.47 | 72.52 | 72.56 | 5,770,393 | -1.10(-1.49%) |
Sep 19, 2024 | 72.91 | 73.74 | 71.83 | 73.66 | 833,579 | +2.72(+3.83%) |
Sep 18, 2024 | 71.48 | 72.55 | 70.54 | 70.94 | 1,008,806 | -0.28(-0.39%) |
Sep 17, 2024 | 71.20 | 72.43 | 70.83 | 71.22 | 700,111 | +0.72(+1.02%) |
Sep 16, 2024 | 70.52 | 70.73 | 69.66 | 70.50 | 612,825 | +0.24(+0.34%) |
Sep 13, 2024 | 69.44 | 70.96 | 68.92 | 70.26 | 595,357 | +2.00(+2.93%) |
Sep 12, 2024 | 67.53 | 68.36 | 66.79 | 68.26 | 505,587 | +1.12(+1.67%) |
Sep 11, 2024 | 66.80 | 67.41 | 65.24 | 67.14 | 483,728 | +0.01(+0.01%) |
Sep 10, 2024 | 66.95 | 67.40 | 66.19 | 67.13 | 601,956 | +0.28(+0.42%) |
Sep 09, 2024 | 66.42 | 67.47 | 66.16 | 66.85 | 663,418 | +0.96(+1.46%) |
Sep 06, 2024 | 66.81 | 67.80 | 65.72 | 65.89 | 715,704 | -0.98(-1.47%) |
Sep 05, 2024 | 67.80 | 67.80 | 66.49 | 66.87 | 551,350 | -1.00(-1.47%) |
Sep 04, 2024 | 67.72 | 68.19 | 66.89 | 67.87 | 748,701 | -0.74(-1.08%) |
Sep 03, 2024 | 72.05 | 72.83 | 68.30 | 68.61 | 915,238 | -4.10(-5.64%) |
Aug 30, 2024 | 71.56 | 72.82 | 71.40 | 72.71 | 602,163 | +1.35(+1.89%) |
Aug 29, 2024 | 70.40 | 71.80 | 70.01 | 71.36 | 453,048 | +1.39(+1.99%) |
Aug 28, 2024 | 69.79 | 70.72 | 69.65 | 69.97 | 680,084 | +0.18(+0.26%) |
Aug 27, 2024 | 70.37 | 70.63 | 69.43 | 69.79 | 450,064 | -0.92(-1.30%) |
Aug 26, 2024 | 71.34 | 71.71 | 70.66 | 70.71 | 536,157 | -0.06(-0.08%) |
Aug 23, 2024 | 69.69 | 71.27 | 69.11 | 70.77 | 586,350 | +1.65(+2.39%) |
Aug 22, 2024 | 70.00 | 70.57 | 68.99 | 69.12 | 843,469 | -1.01(-1.44%) |
Aug 21, 2024 | 68.22 | 70.24 | 68.22 | 70.13 | 769,206 | +2.25(+3.31%) |
Aug 20, 2024 | 68.80 | 68.94 | 67.82 | 67.88 | 458,131 | -1.12(-1.62%) |
Aug 19, 2024 | 68.42 | 69.06 | 67.84 | 69.00 | 430,858 | +0.54(+0.79%) |
Aug 16, 2024 | 68.36 | 69.39 | 67.95 | 68.46 | 749,093 | +0.01(+0.01%) |
Aug 15, 2024 | 68.92 | 69.55 | 68.22 | 68.45 | 794,925 | +1.03(+1.53%) |
Aug 14, 2024 | 68.10 | 68.36 | 67.27 | 67.42 | 645,560 | -0.30(-0.44%) |
Aug 13, 2024 | 67.49 | 68.04 | 66.80 | 67.72 | 824,691 | +0.73(+1.09%) |
Aug 12, 2024 | 67.96 | 67.97 | 66.43 | 66.99 | 547,880 | -1.12(-1.64%) |
Aug 09, 2024 | 67.49 | 68.17 | 66.85 | 68.11 | 430,826 | +0.79(+1.17%) |
Aug 08, 2024 | 67.54 | 67.67 | 66.50 | 67.32 | 561,755 | +0.97(+1.46%) |
Aug 07, 2024 | 68.97 | 69.60 | 66.22 | 66.35 | 913,095 | -1.52(-2.24%) |
Aug 06, 2024 | 65.51 | 68.82 | 65.00 | 67.87 | 914,507 | +2.36(+3.60%) |
Aug 05, 2024 | 62.75 | 66.29 | 62.74 | 65.51 | 824,955 | -1.46(-2.18%) |
Aug 02, 2024 | 65.89 | 67.21 | 65.00 | 66.97 | 948,164 | -1.67(-2.43%) |
Aug 01, 2024 | 70.79 | 71.50 | 66.89 | 68.64 | 941,150 | -2.30(-3.24%) |
Jul 31, 2024 | 70.70 | 72.68 | 69.02 | 70.94 | 975,661 | +0.61(+0.87%) |
Jul 30, 2024 | 69.49 | 70.75 | 68.77 | 70.33 | 774,307 | +1.37(+1.99%) |
Jul 29, 2024 | 70.01 | 70.91 | 68.87 | 68.96 | 952,789 | -1.17(-1.67%) |
Jul 26, 2024 | 69.92 | 70.58 | 68.74 | 70.13 | 831,463 | +1.93(+2.83%) |
Jul 25, 2024 | 65.97 | 68.94 | 65.96 | 68.20 | 937,132 | +2.57(+3.92%) |
Jul 24, 2024 | 66.66 | 67.78 | 65.41 | 65.63 | 1,039,363 | -1.26(-1.88%) |
Jul 23, 2024 | 63.12 | 67.82 | 62.72 | 66.89 | 1,165,705 | +2.54(+3.95%) |
Jul 22, 2024 | 63.26 | 64.43 | 62.39 | 64.35 | 540,817 | +1.52(+2.42%) |
Jul 19, 2024 | 63.44 | 64.02 | 62.72 | 62.83 | 685,846 | -0.59(-0.93%) |
Jul 18, 2024 | 64.14 | 65.11 | 63.07 | 63.42 | 526,883 | -1.03(-1.60%) |
Jul 17, 2024 | 63.66 | 65.44 | 63.66 | 64.45 | 983,196 | +0.25(+0.39%) |
Jul 16, 2024 | 62.07 | 64.60 | 61.48 | 64.20 | 918,359 | +2.74(+4.46%) |
Jul 15, 2024 | 60.38 | 62.37 | 60.35 | 61.46 | 653,112 | +1.56(+2.60%) |
Jul 12, 2024 | 60.01 | 60.87 | 59.70 | 59.90 | 548,768 | +0.60(+1.01%) |
Jul 11, 2024 | 58.42 | 59.91 | 58.31 | 59.30 | 526,609 | +2.05(+3.58%) |
Jul 10, 2024 | 56.07 | 57.58 | 56.07 | 57.25 | 521,054 | +1.52(+2.73%) |
Jul 09, 2024 | 56.35 | 56.58 | 55.72 | 55.73 | 534,636 | -0.77(-1.36%) |
Jul 08, 2024 | 57.15 | 57.45 | 56.34 | 56.50 | 540,705 | -0.15(-0.26%) |
Jul 05, 2024 | 56.71 | 56.91 | 55.73 | 56.65 | 352,619 | -0.18(-0.32%) |
Jul 03, 2024 | 57.11 | 57.48 | 56.71 | 56.83 | 246,882 | -0.13(-0.23%) |
Jul 02, 2024 | 56.12 | 57.53 | 56.09 | 56.96 | 523,699 | +0.87(+1.55%) |