Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 71.10 | 71.44 | 71.00 | 71.20 | 380,082 | -1.02(-1.41%) |
Sep 16, 2024 | 72.08 | 72.22 | 71.44 | 72.22 | 322,710 | +0.47(+0.66%) |
Sep 13, 2024 | 72.00 | 72.00 | 71.65 | 71.75 | 116,010 | +0.42(+0.59%) |
Sep 12, 2024 | 71.04 | 71.52 | 70.75 | 71.33 | 294,304 | +0.04(+0.06%) |
Sep 11, 2024 | 70.98 | 71.49 | 70.22 | 71.29 | 216,461 | +0.91(+1.29%) |
Sep 10, 2024 | 69.54 | 70.45 | 69.37 | 70.38 | 586,390 | +0.38(+0.54%) |
Sep 09, 2024 | 71.34 | 71.49 | 68.81 | 70.00 | 250,285 | -0.83(-1.18%) |
Sep 06, 2024 | 71.34 | 71.36 | 70.61 | 70.83 | 193,739 | -0.30(-0.41%) |
Sep 05, 2024 | 70.65 | 71.32 | 70.44 | 71.13 | 112,294 | +0.96(+1.37%) |
Sep 04, 2024 | 70.16 | 70.24 | 70.05 | 70.17 | 81,969 | +0.37(+0.53%) |
Sep 03, 2024 | 70.57 | 70.57 | 69.76 | 69.80 | 120,959 | -0.01(-0.01%) |
Aug 30, 2024 | 69.65 | 69.88 | 69.55 | 69.81 | 451,347 | +0.22(+0.32%) |
Aug 29, 2024 | 69.42 | 69.82 | 69.42 | 69.59 | 131,179 | +0.14(+0.20%) |
Aug 28, 2024 | 69.12 | 69.51 | 69.08 | 69.45 | 350,629 | -0.11(-0.16%) |
Aug 27, 2024 | 69.20 | 69.76 | 69.20 | 69.56 | 288,049 | -0.01(-0.01%) |
Aug 26, 2024 | 69.68 | 69.80 | 69.28 | 69.57 | 120,916 | -0.71(-1.01%) |
Aug 23, 2024 | 70.12 | 70.28 | 69.81 | 70.28 | 8,473 | +1.82(+2.66%) |
Aug 22, 2024 | 68.79 | 69.02 | 68.43 | 68.46 | 14,813 | +0.51(+0.75%) |
Aug 21, 2024 | 67.58 | 68.09 | 67.56 | 67.95 | 10,137 | -0.10(-0.15%) |
Aug 20, 2024 | 68.16 | 68.16 | 67.45 | 68.05 | 8,197 | +0.03(+0.04%) |
Aug 19, 2024 | 68.00 | 68.18 | 67.85 | 68.02 | 9,589 | +0.80(+1.18%) |
Aug 16, 2024 | 67.06 | 67.32 | 67.06 | 67.22 | 4,225 | +0.56(+0.85%) |
Aug 15, 2024 | 66.64 | 66.67 | 66.52 | 66.66 | 5,495 | +0.16(+0.24%) |
Aug 14, 2024 | 66.70 | 66.70 | 66.22 | 66.50 | 14,753 | +1.00(+1.53%) |
Aug 13, 2024 | 64.86 | 65.67 | 64.86 | 65.50 | 13,195 | +1.38(+2.15%) |
Aug 12, 2024 | 64.19 | 64.19 | 63.99 | 64.12 | 7,868 | -1.39(-2.13%) |
Aug 09, 2024 | 65.30 | 65.52 | 65.27 | 65.52 | 4,687 | +0.34(+0.52%) |
Aug 08, 2024 | 65.21 | 65.44 | 64.97 | 65.18 | 10,593 | +0.86(+1.34%) |
Aug 07, 2024 | 65.34 | 65.34 | 64.29 | 64.32 | 9,054 | +0.52(+0.82%) |
Aug 06, 2024 | 63.56 | 64.25 | 63.31 | 63.80 | 11,535 | +3.89(+6.50%) |
Aug 05, 2024 | 60.39 | 60.39 | 59.62 | 59.91 | 11,742 | -1.12(-1.84%) |
Aug 02, 2024 | 60.61 | 61.16 | 60.24 | 61.03 | 15,453 | +0.98(+1.63%) |
Aug 01, 2024 | 60.28 | 60.47 | 59.83 | 60.05 | 5,501 | -0.98(-1.61%) |
Jul 31, 2024 | 61.25 | 61.26 | 60.69 | 61.03 | 15,703 | +0.64(+1.06%) |
Jul 30, 2024 | 60.03 | 60.39 | 59.91 | 60.39 | 8,972 | +0.05(+0.08%) |
Jul 29, 2024 | 59.99 | 60.43 | 59.99 | 60.34 | 9,705 | -0.12(-0.21%) |
Jul 26, 2024 | 60.37 | 60.62 | 59.95 | 60.47 | 7,280 | +0.81(+1.35%) |
Jul 25, 2024 | 59.39 | 60.23 | 59.39 | 59.66 | 11,256 | +0.22(+0.37%) |
Jul 24, 2024 | 59.90 | 60.11 | 59.44 | 59.44 | 9,243 | -0.37(-0.62%) |
Jul 23, 2024 | 59.58 | 60.03 | 59.58 | 59.81 | 6,598 | -0.17(-0.28%) |
Jul 22, 2024 | 59.90 | 59.98 | 59.47 | 59.98 | 18,551 | +0.82(+1.39%) |
Jul 19, 2024 | 59.10 | 59.30 | 58.92 | 59.16 | 9,789 | -0.63(-1.05%) |
Jul 18, 2024 | 60.21 | 60.26 | 59.65 | 59.79 | 50,101 | -0.79(-1.30%) |
Jul 17, 2024 | 60.61 | 60.88 | 60.43 | 60.58 | 23,915 | +0.39(+0.64%) |
Jul 16, 2024 | 60.95 | 60.95 | 60.19 | 60.19 | 102,506 | -0.62(-1.02%) |
Jul 15, 2024 | 61.30 | 61.70 | 60.81 | 60.81 | 9,720 | -1.06(-1.71%) |
Jul 12, 2024 | 62.08 | 62.08 | 61.75 | 61.87 | 4,825 | +0.03(+0.04%) |
Jul 11, 2024 | 62.29 | 62.29 | 61.55 | 61.84 | 4,051 | +0.96(+1.57%) |
Jul 10, 2024 | 60.48 | 60.98 | 60.36 | 60.88 | 13,946 | +0.10(+0.17%) |
Jul 09, 2024 | 60.71 | 60.78 | 60.58 | 60.78 | 6,425 | -0.21(-0.34%) |
Jul 08, 2024 | 61.35 | 61.44 | 60.97 | 60.99 | 51,364 | -0.99(-1.60%) |
Jul 05, 2024 | 61.23 | 61.98 | 61.09 | 61.98 | 62,951 | +0.13(+0.22%) |
Jul 03, 2024 | 62.03 | 62.23 | 61.79 | 61.84 | 5,400 | -0.15(-0.23%) |
Jul 02, 2024 | 61.61 | 61.99 | 61.61 | 61.99 | 11,779 | -0.07(-0.11%) |