Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.27 | 69.59 | 69.27 | 69.41 | 14,616 | +0.42(+0.61%) |
Sep 25, 2024 | 69.17 | 69.25 | 68.98 | 68.99 | 6,224 | -0.38(-0.55%) |
Sep 24, 2024 | 69.37 | 69.44 | 69.26 | 69.37 | 11,063 | +0.00(+0.00%) |
Sep 23, 2024 | 69.14 | 69.37 | 69.14 | 69.37 | 9,097 | +0.40(+0.58%) |
Sep 20, 2024 | 68.91 | 68.98 | 68.68 | 68.97 | 6,470 | -0.19(-0.27%) |
Sep 19, 2024 | 68.93 | 69.43 | 68.93 | 69.16 | 12,643 | +0.75(+1.09%) |
Sep 18, 2024 | 68.64 | 68.80 | 68.37 | 68.41 | 3,036 | -0.13(-0.19%) |
Sep 17, 2024 | 68.56 | 68.94 | 68.45 | 68.54 | 7,617 | +0.06(+0.09%) |
Sep 16, 2024 | 68.36 | 68.50 | 68.22 | 68.48 | 23,601 | +0.50(+0.73%) |
Sep 13, 2024 | 67.65 | 68.05 | 67.62 | 67.98 | 17,886 | +0.66(+0.98%) |
Sep 12, 2024 | 66.94 | 67.35 | 66.68 | 67.32 | 8,746 | +0.37(+0.56%) |
Sep 11, 2024 | 66.68 | 66.96 | 65.79 | 66.95 | 13,828 | -0.01(-0.01%) |
Sep 10, 2024 | 66.92 | 66.98 | 66.67 | 66.95 | 13,239 | -0.01(-0.01%) |
Sep 09, 2024 | 66.71 | 67.11 | 66.71 | 66.96 | 2,438 | +0.59(+0.89%) |
Sep 06, 2024 | 67.40 | 67.40 | 66.34 | 66.37 | 6,975 | -0.68(-1.01%) |
Sep 05, 2024 | 67.56 | 67.56 | 66.84 | 67.05 | 11,211 | -0.54(-0.80%) |
Sep 04, 2024 | 67.69 | 67.87 | 67.38 | 67.58 | 11,843 | +0.02(+0.03%) |
Sep 03, 2024 | 68.24 | 68.41 | 67.48 | 67.57 | 12,012 | -1.02(-1.49%) |
Aug 30, 2024 | 68.15 | 68.59 | 67.98 | 68.59 | 19,653 | +0.61(+0.89%) |
Aug 29, 2024 | 68.00 | 68.44 | 67.80 | 67.98 | 6,006 | +0.24(+0.36%) |
Aug 28, 2024 | 67.88 | 68.04 | 67.55 | 67.74 | 10,505 | -0.19(-0.28%) |
Aug 27, 2024 | 67.86 | 67.96 | 67.76 | 67.93 | 12,380 | +0.04(+0.06%) |
Aug 26, 2024 | 68.22 | 68.32 | 67.89 | 67.89 | 15,246 | -0.05(-0.07%) |
Aug 23, 2024 | 67.66 | 67.98 | 67.54 | 67.93 | 9,301 | +0.80(+1.19%) |
Aug 22, 2024 | 67.53 | 67.53 | 67.14 | 67.14 | 5,903 | -0.24(-0.36%) |
Aug 21, 2024 | 67.12 | 67.41 | 67.12 | 67.38 | 7,141 | +0.50(+0.75%) |
Aug 20, 2024 | 67.06 | 67.14 | 66.78 | 66.88 | 11,630 | -0.20(-0.30%) |
Aug 19, 2024 | 66.84 | 67.08 | 66.77 | 67.08 | 5,452 | +0.46(+0.70%) |
Aug 16, 2024 | 66.37 | 66.67 | 66.37 | 66.61 | 7,378 | +0.18(+0.28%) |
Aug 15, 2024 | 66.23 | 66.58 | 66.21 | 66.43 | 14,667 | +0.74(+1.12%) |
Aug 14, 2024 | 65.58 | 65.79 | 65.51 | 65.70 | 26,460 | +0.28(+0.43%) |
Aug 13, 2024 | 65.04 | 65.48 | 64.90 | 65.42 | 12,390 | +0.72(+1.11%) |
Aug 12, 2024 | 65.00 | 65.02 | 64.67 | 64.70 | 9,657 | -0.31(-0.48%) |
Aug 09, 2024 | 64.96 | 65.06 | 64.71 | 65.01 | 19,648 | +0.12(+0.18%) |
Aug 08, 2024 | 63.95 | 64.93 | 63.95 | 64.89 | 18,802 | +1.18(+1.85%) |
Aug 07, 2024 | 64.95 | 65.03 | 63.67 | 63.71 | 9,450 | -0.41(-0.64%) |
Aug 06, 2024 | 63.68 | 64.85 | 63.68 | 64.12 | 17,805 | +0.66(+1.04%) |
Aug 05, 2024 | 63.63 | 64.00 | 63.27 | 63.46 | 11,715 | -1.54(-2.36%) |
Aug 02, 2024 | 65.46 | 65.46 | 64.54 | 65.00 | 10,677 | -1.11(-1.68%) |
Aug 01, 2024 | 66.93 | 66.93 | 65.75 | 66.11 | 9,246 | -0.68(-1.03%) |
Jul 31, 2024 | 66.75 | 67.01 | 66.60 | 66.79 | 4,222 | +0.37(+0.55%) |
Jul 30, 2024 | 66.47 | 66.62 | 66.23 | 66.43 | 10,445 | +0.27(+0.41%) |
Jul 29, 2024 | 66.36 | 66.36 | 66.01 | 66.16 | 9,716 | +0.06(+0.09%) |
Jul 26, 2024 | 65.78 | 66.31 | 65.78 | 66.10 | 4,439 | +0.87(+1.33%) |
Jul 25, 2024 | 65.10 | 66.01 | 65.10 | 65.23 | 13,506 | +0.17(+0.26%) |
Jul 24, 2024 | 65.65 | 65.65 | 65.01 | 65.06 | 13,237 | -0.76(-1.15%) |
Jul 23, 2024 | 65.97 | 66.11 | 65.77 | 65.82 | 12,071 | -0.28(-0.42%) |
Jul 22, 2024 | 65.73 | 66.10 | 65.47 | 66.10 | 8,024 | +0.57(+0.88%) |
Jul 19, 2024 | 66.12 | 66.12 | 65.44 | 65.52 | 6,172 | -0.37(-0.57%) |
Jul 18, 2024 | 66.36 | 66.87 | 65.87 | 65.90 | 6,875 | -0.55(-0.83%) |
Jul 17, 2024 | 66.45 | 66.91 | 66.44 | 66.45 | 25,588 | -0.37(-0.55%) |
Jul 16, 2024 | 66.39 | 66.81 | 66.39 | 66.81 | 11,457 | +0.95(+1.44%) |
Jul 15, 2024 | 65.84 | 66.08 | 65.72 | 65.87 | 13,406 | +0.21(+0.32%) |
Jul 12, 2024 | 65.50 | 65.93 | 65.50 | 65.66 | 7,345 | +0.45(+0.69%) |
Jul 11, 2024 | 64.76 | 65.23 | 64.75 | 65.21 | 12,308 | +0.73(+1.13%) |
Jul 10, 2024 | 64.04 | 64.48 | 64.01 | 64.48 | 11,506 | +0.56(+0.88%) |
Jul 09, 2024 | 64.09 | 64.12 | 63.89 | 63.91 | 7,849 | -0.14(-0.22%) |
Jul 08, 2024 | 64.07 | 64.19 | 63.95 | 64.05 | 20,775 | +0.06(+0.10%) |
Jul 05, 2024 | 63.92 | 64.02 | 63.65 | 63.99 | 7,717 | -0.07(-0.11%) |
Jul 03, 2024 | 64.06 | 64.25 | 63.96 | 64.06 | 7,423 | +0.07(+0.11%) |
Jul 02, 2024 | 63.62 | 63.99 | 63.62 | 63.99 | 5,410 | +0.27(+0.42%) |