Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.18 | 69.30 | 68.79 | 69.07 | 142,076 | +0.32(+0.47%) |
Sep 25, 2024 | 68.93 | 68.93 | 68.57 | 68.75 | 22,274 | -0.10(-0.15%) |
Sep 24, 2024 | 68.78 | 68.86 | 68.56 | 68.85 | 25,365 | +0.10(+0.15%) |
Sep 23, 2024 | 68.71 | 68.78 | 68.59 | 68.75 | 21,643 | +0.21(+0.31%) |
Sep 20, 2024 | 68.61 | 68.61 | 68.21 | 68.54 | 28,583 | -0.22(-0.32%) |
Sep 19, 2024 | 68.72 | 68.87 | 68.38 | 68.76 | 97,189 | +1.23(+1.82%) |
Sep 18, 2024 | 67.86 | 68.20 | 67.47 | 67.53 | 13,088 | -0.15(-0.22%) |
Sep 17, 2024 | 67.89 | 68.11 | 67.51 | 67.68 | 8,091 | -0.02(-0.03%) |
Sep 16, 2024 | 67.50 | 67.70 | 67.39 | 67.70 | 28,273 | +0.12(+0.18%) |
Sep 13, 2024 | 67.33 | 67.68 | 67.32 | 67.58 | 106,915 | +0.38(+0.57%) |
Sep 12, 2024 | 66.78 | 67.20 | 66.56 | 67.20 | 19,591 | +0.58(+0.87%) |
Sep 11, 2024 | 66.04 | 66.71 | 64.89 | 66.62 | 33,889 | +0.63(+0.95%) |
Sep 10, 2024 | 65.97 | 65.99 | 65.43 | 65.99 | 6,542 | +0.29(+0.44%) |
Sep 09, 2024 | 65.52 | 65.83 | 65.36 | 65.70 | 12,418 | +0.75(+1.15%) |
Sep 06, 2024 | 66.09 | 66.33 | 64.95 | 64.95 | 9,846 | -1.14(-1.72%) |
Sep 05, 2024 | 66.31 | 66.42 | 65.83 | 66.09 | 9,916 | -0.12(-0.18%) |
Sep 04, 2024 | 66.18 | 66.58 | 66.06 | 66.21 | 108,560 | -0.21(-0.32%) |
Sep 03, 2024 | 67.47 | 67.47 | 66.14 | 66.42 | 8,713 | -1.33(-1.96%) |
Aug 30, 2024 | 67.50 | 67.79 | 67.15 | 67.75 | 18,486 | +0.57(+0.85%) |
Aug 29, 2024 | 67.38 | 67.77 | 67.15 | 67.18 | 9,600 | -0.02(-0.03%) |
Aug 28, 2024 | 67.57 | 67.57 | 67.10 | 67.20 | 24,292 | -0.33(-0.49%) |
Aug 27, 2024 | 67.22 | 67.62 | 67.22 | 67.53 | 6,699 | +0.09(+0.13%) |
Aug 26, 2024 | 67.78 | 67.78 | 67.30 | 67.44 | 17,368 | -0.12(-0.18%) |
Aug 23, 2024 | 67.31 | 67.70 | 67.24 | 67.56 | 191,537 | +0.77(+1.15%) |
Aug 22, 2024 | 67.59 | 67.59 | 66.72 | 66.79 | 15,462 | -0.62(-0.92%) |
Aug 21, 2024 | 67.27 | 67.41 | 67.16 | 67.41 | 10,086 | +0.30(+0.45%) |
Aug 20, 2024 | 67.26 | 67.29 | 67.00 | 67.11 | 204,259 | -0.19(-0.28%) |
Aug 19, 2024 | 66.72 | 67.30 | 66.69 | 67.30 | 16,369 | +0.71(+1.07%) |
Aug 16, 2024 | 66.23 | 66.65 | 66.23 | 66.59 | 19,149 | +0.14(+0.21%) |
Aug 15, 2024 | 66.00 | 66.47 | 66.00 | 66.45 | 24,166 | +1.16(+1.78%) |
Aug 14, 2024 | 65.21 | 65.42 | 65.03 | 65.29 | 13,362 | +0.10(+0.15%) |
Aug 13, 2024 | 64.57 | 65.19 | 64.57 | 65.19 | 63,863 | +1.14(+1.78%) |
Aug 12, 2024 | 64.11 | 64.33 | 63.90 | 64.05 | 11,901 | -0.05(-0.08%) |
Aug 09, 2024 | 63.83 | 64.13 | 63.57 | 64.10 | 14,625 | +0.26(+0.41%) |
Aug 08, 2024 | 62.90 | 63.88 | 62.90 | 63.84 | 11,422 | +1.36(+2.18%) |
Aug 07, 2024 | 63.79 | 64.00 | 62.40 | 62.48 | 44,751 | -0.52(-0.83%) |
Aug 06, 2024 | 62.64 | 63.72 | 62.46 | 63.00 | 29,266 | +0.74(+1.19%) |
Aug 05, 2024 | 61.49 | 62.89 | 61.39 | 62.26 | 24,523 | -1.90(-2.96%) |
Aug 02, 2024 | 64.44 | 64.47 | 63.65 | 64.16 | 17,697 | -0.94(-1.44%) |
Aug 01, 2024 | 66.37 | 66.62 | 64.78 | 65.10 | 35,397 | -1.08(-1.63%) |
Jul 31, 2024 | 66.15 | 66.49 | 66.06 | 66.18 | 13,655 | +0.95(+1.46%) |
Jul 30, 2024 | 65.71 | 65.71 | 64.80 | 65.23 | 13,823 | -0.27(-0.41%) |
Jul 29, 2024 | 65.70 | 65.72 | 65.31 | 65.50 | 8,347 | +0.13(+0.20%) |
Jul 26, 2024 | 65.25 | 65.63 | 65.05 | 65.37 | 60,751 | +0.66(+1.02%) |
Jul 25, 2024 | 65.05 | 65.70 | 64.64 | 64.71 | 13,915 | -0.48(-0.74%) |
Jul 24, 2024 | 66.14 | 66.14 | 65.15 | 65.19 | 13,929 | -1.51(-2.26%) |
Jul 23, 2024 | 67.07 | 67.07 | 66.69 | 66.70 | 11,835 | -0.40(-0.60%) |
Jul 22, 2024 | 66.83 | 67.10 | 66.62 | 67.10 | 12,327 | +0.80(+1.21%) |
Jul 19, 2024 | 66.87 | 66.87 | 66.15 | 66.30 | 46,553 | -0.41(-0.61%) |
Jul 18, 2024 | 67.44 | 67.44 | 66.47 | 66.71 | 12,744 | -0.40(-0.60%) |
Jul 17, 2024 | 67.40 | 67.51 | 67.11 | 67.11 | 46,364 | -0.97(-1.42%) |
Jul 16, 2024 | 67.73 | 68.08 | 67.73 | 68.08 | 9,351 | +0.44(+0.65%) |
Jul 15, 2024 | 67.82 | 68.03 | 67.57 | 67.64 | 19,801 | +0.17(+0.25%) |
Jul 12, 2024 | 67.08 | 67.86 | 67.08 | 67.47 | 14,716 | +0.47(+0.70%) |
Jul 11, 2024 | 67.69 | 67.70 | 66.98 | 67.00 | 29,513 | -0.53(-0.78%) |
Jul 10, 2024 | 67.13 | 67.56 | 66.98 | 67.53 | 37,057 | +0.69(+1.03%) |
Jul 09, 2024 | 66.99 | 67.04 | 66.84 | 66.84 | 18,359 | +0.01(+0.01%) |
Jul 08, 2024 | 66.91 | 66.91 | 66.69 | 66.83 | 30,964 | +0.09(+0.13%) |
Jul 05, 2024 | 66.51 | 66.75 | 66.36 | 66.74 | 21,952 | +0.34(+0.51%) |
Jul 03, 2024 | 66.04 | 66.41 | 65.96 | 66.40 | 59,452 | +0.47(+0.71%) |
Jul 02, 2024 | 65.40 | 65.93 | 65.40 | 65.93 | 25,426 | +0.47(+0.72%) |