Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 70.66 | 73.05 | 70.65 | 72.29 | 1,276,013 | -0.12(-0.17%) |
Sep 19, 2024 | 71.64 | 72.70 | 71.13 | 72.41 | 320,596 | +1.75(+2.48%) |
Sep 18, 2024 | 70.70 | 71.78 | 70.00 | 70.66 | 402,145 | +0.34(+0.48%) |
Sep 17, 2024 | 70.73 | 71.35 | 70.14 | 70.32 | 300,222 | -0.41(-0.58%) |
Sep 16, 2024 | 71.98 | 72.67 | 69.54 | 70.73 | 512,755 | -2.17(-2.98%) |
Sep 13, 2024 | 72.75 | 73.30 | 72.05 | 72.90 | 241,812 | +0.94(+1.31%) |
Sep 12, 2024 | 69.96 | 72.49 | 69.80 | 71.96 | 338,379 | +1.87(+2.67%) |
Sep 11, 2024 | 71.38 | 71.38 | 69.65 | 70.09 | 249,446 | -1.75(-2.44%) |
Sep 10, 2024 | 71.33 | 71.97 | 70.44 | 71.84 | 396,444 | +0.55(+0.77%) |
Sep 09, 2024 | 72.50 | 72.50 | 70.70 | 71.29 | 350,097 | -1.89(-2.58%) |
Sep 06, 2024 | 72.12 | 73.59 | 71.32 | 73.18 | 423,297 | +0.90(+1.25%) |
Sep 05, 2024 | 70.00 | 72.34 | 69.51 | 72.28 | 317,322 | +2.55(+3.66%) |
Sep 04, 2024 | 69.01 | 70.66 | 68.90 | 69.73 | 285,056 | +0.66(+0.96%) |
Sep 03, 2024 | 69.61 | 70.41 | 68.75 | 69.07 | 427,324 | -0.91(-1.30%) |
Aug 30, 2024 | 70.28 | 70.80 | 68.77 | 69.98 | 464,538 | -0.19(-0.27%) |
Aug 29, 2024 | 71.28 | 71.36 | 70.11 | 70.17 | 306,687 | -1.11(-1.56%) |
Aug 28, 2024 | 72.53 | 73.12 | 70.92 | 71.28 | 327,700 | -1.60(-2.20%) |
Aug 27, 2024 | 72.95 | 74.12 | 72.50 | 72.88 | 462,356 | +0.07(+0.10%) |
Aug 26, 2024 | 73.36 | 73.65 | 72.49 | 72.81 | 252,412 | -0.12(-0.16%) |
Aug 23, 2024 | 72.96 | 74.15 | 72.54 | 72.93 | 357,602 | +0.56(+0.77%) |
Aug 22, 2024 | 73.37 | 73.37 | 71.85 | 72.37 | 226,386 | -0.38(-0.53%) |
Aug 21, 2024 | 70.74 | 73.00 | 69.14 | 72.75 | 579,481 | -0.98(-1.32%) |
Aug 20, 2024 | 74.17 | 75.40 | 73.41 | 73.73 | 282,583 | -1.03(-1.37%) |
Aug 19, 2024 | 73.01 | 74.97 | 72.52 | 74.76 | 375,078 | +2.28(+3.14%) |
Aug 16, 2024 | 72.05 | 73.23 | 71.57 | 72.48 | 317,146 | -0.04(-0.05%) |
Aug 15, 2024 | 72.35 | 73.42 | 71.76 | 72.52 | 373,678 | +1.21(+1.70%) |
Aug 14, 2024 | 71.04 | 71.34 | 70.25 | 71.30 | 353,708 | +0.29(+0.40%) |
Aug 13, 2024 | 71.08 | 71.29 | 69.13 | 71.02 | 488,032 | +0.17(+0.24%) |
Aug 12, 2024 | 70.59 | 71.22 | 68.93 | 70.85 | 607,258 | +0.32(+0.45%) |
Aug 09, 2024 | 67.95 | 70.72 | 65.86 | 70.53 | 535,479 | +2.66(+3.92%) |
Aug 08, 2024 | 68.08 | 68.61 | 63.31 | 67.87 | 696,482 | +1.29(+1.94%) |
Aug 07, 2024 | 67.04 | 68.81 | 66.41 | 66.58 | 756,890 | +0.13(+0.19%) |
Aug 06, 2024 | 63.89 | 66.99 | 63.14 | 66.45 | 372,695 | +3.03(+4.78%) |
Aug 05, 2024 | 63.17 | 63.77 | 60.59 | 63.42 | 560,909 | -2.54(-3.84%) |
Aug 02, 2024 | 66.11 | 67.73 | 65.92 | 65.96 | 402,359 | -2.35(-3.44%) |
Aug 01, 2024 | 69.17 | 69.56 | 67.57 | 68.31 | 336,656 | -1.34(-1.93%) |
Jul 31, 2024 | 68.54 | 70.49 | 67.76 | 69.65 | 480,561 | +1.53(+2.25%) |
Jul 30, 2024 | 66.25 | 68.19 | 65.69 | 68.12 | 348,896 | +2.01(+3.04%) |
Jul 29, 2024 | 67.82 | 67.94 | 65.58 | 66.11 | 283,434 | -1.54(-2.28%) |
Jul 26, 2024 | 66.14 | 68.01 | 66.05 | 67.64 | 346,466 | +1.97(+3.00%) |
Jul 25, 2024 | 64.33 | 66.52 | 64.33 | 65.67 | 459,242 | +1.85(+2.91%) |
Jul 24, 2024 | 64.89 | 65.81 | 63.62 | 63.82 | 529,251 | -0.91(-1.40%) |
Jul 23, 2024 | 64.55 | 65.53 | 64.39 | 64.72 | 298,368 | -0.16(-0.24%) |
Jul 22, 2024 | 65.23 | 65.23 | 63.57 | 64.88 | 267,615 | -0.54(-0.83%) |
Jul 19, 2024 | 64.50 | 65.53 | 63.56 | 65.42 | 399,763 | +1.06(+1.64%) |
Jul 18, 2024 | 64.88 | 66.20 | 63.81 | 64.37 | 458,714 | -0.86(-1.32%) |
Jul 17, 2024 | 68.11 | 69.80 | 64.89 | 65.23 | 732,613 | -3.13(-4.58%) |
Jul 16, 2024 | 65.76 | 68.80 | 65.74 | 68.35 | 663,377 | +3.43(+5.29%) |
Jul 15, 2024 | 64.44 | 65.71 | 64.13 | 64.92 | 475,638 | +0.81(+1.26%) |
Jul 12, 2024 | 63.90 | 65.95 | 63.67 | 64.11 | 868,169 | +0.79(+1.25%) |
Jul 11, 2024 | 59.03 | 63.35 | 58.89 | 63.32 | 1,064,773 | +5.28(+9.09%) |
Jul 10, 2024 | 57.79 | 58.59 | 56.98 | 58.04 | 583,695 | +0.42(+0.74%) |
Jul 09, 2024 | 56.50 | 57.66 | 56.19 | 57.62 | 453,558 | +1.24(+2.21%) |
Jul 08, 2024 | 55.53 | 56.51 | 55.53 | 56.38 | 460,072 | +1.06(+1.91%) |
Jul 05, 2024 | 54.65 | 55.66 | 54.14 | 55.32 | 390,667 | +0.67(+1.23%) |
Jul 03, 2024 | 54.47 | 54.97 | 53.77 | 54.65 | 330,024 | +0.60(+1.11%) |
Jul 02, 2024 | 54.46 | 54.53 | 53.36 | 54.05 | 426,020 | -0.45(-0.83%) |