Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.36 | 71.50 | 71.09 | 71.50 | 920 | +0.96(+1.36%) |
Sep 25, 2024 | 70.71 | 70.71 | 70.42 | 70.54 | 1,952 | -0.25(-0.35%) |
Sep 24, 2024 | 70.55 | 70.79 | 70.55 | 70.79 | 560 | +0.27(+0.39%) |
Sep 23, 2024 | 70.57 | 70.57 | 70.42 | 70.52 | 4,130 | +0.21(+0.30%) |
Sep 20, 2024 | 70.15 | 70.38 | 70.10 | 70.31 | 1,077 | -0.41(-0.59%) |
Sep 19, 2024 | 70.50 | 70.84 | 70.50 | 70.72 | 1,723 | +1.60(+2.31%) |
Sep 18, 2024 | 69.36 | 69.86 | 69.12 | 69.12 | 1,103 | -0.25(-0.36%) |
Sep 17, 2024 | 69.68 | 69.70 | 69.16 | 69.37 | 1,907 | +0.20(+0.29%) |
Sep 16, 2024 | 68.90 | 69.17 | 68.90 | 69.17 | 1,035 | -0.01(-0.01%) |
Sep 13, 2024 | 68.94 | 69.20 | 68.94 | 69.18 | 2,398 | +0.78(+1.14%) |
Sep 12, 2024 | 68.25 | 68.40 | 68.25 | 68.40 | 3,651 | +0.34(+0.50%) |
Sep 11, 2024 | 66.80 | 68.06 | 66.24 | 68.06 | 1,644 | +1.04(+1.55%) |
Sep 10, 2024 | 66.70 | 67.02 | 66.68 | 67.02 | 2,241 | +0.35(+0.53%) |
Sep 09, 2024 | 66.32 | 66.75 | 66.32 | 66.67 | 1,724 | +0.84(+1.27%) |
Sep 06, 2024 | 66.75 | 67.10 | 65.83 | 65.83 | 1,872 | -1.11(-1.66%) |
Sep 05, 2024 | 66.74 | 67.13 | 66.74 | 66.94 | 1,699 | -0.35(-0.52%) |
Sep 04, 2024 | 67.52 | 67.52 | 67.29 | 67.29 | 341 | -0.19(-0.28%) |
Sep 03, 2024 | 68.29 | 68.29 | 67.22 | 67.48 | 573 | -1.92(-2.77%) |
Aug 30, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 173 | +0.65(+0.95%) |
Aug 29, 2024 | 69.45 | 69.45 | 68.75 | 68.75 | 678 | +0.13(+0.19%) |
Aug 28, 2024 | 69.03 | 69.21 | 68.62 | 68.62 | 2,683 | -0.55(-0.80%) |
Aug 27, 2024 | 69.21 | 69.23 | 69.09 | 69.17 | 1,298 | +0.05(+0.07%) |
Aug 26, 2024 | 69.56 | 69.56 | 69.10 | 69.12 | 1,416 | -0.46(-0.66%) |
Aug 23, 2024 | 69.44 | 69.62 | 69.44 | 69.58 | 1,403 | +0.67(+0.97%) |
Aug 22, 2024 | 68.86 | 68.91 | 68.82 | 68.91 | 1,962 | -0.69(-0.99%) |
Aug 21, 2024 | 69.46 | 69.60 | 69.46 | 69.60 | 1,557 | +0.62(+0.90%) |
Aug 20, 2024 | 69.01 | 69.04 | 68.72 | 68.98 | 978 | +0.06(+0.08%) |
Aug 19, 2024 | 68.35 | 68.92 | 68.35 | 68.92 | 1,152 | +0.52(+0.77%) |
Aug 16, 2024 | 68.10 | 68.40 | 68.10 | 68.40 | 958 | +0.21(+0.31%) |
Aug 15, 2024 | 68.27 | 68.27 | 68.19 | 68.19 | 307 | +1.38(+2.06%) |
Aug 14, 2024 | 66.74 | 66.95 | 66.74 | 66.81 | 740 | +0.07(+0.11%) |
Aug 13, 2024 | 66.26 | 66.74 | 66.26 | 66.74 | 1,672 | +1.33(+2.03%) |
Aug 12, 2024 | 65.75 | 65.75 | 65.41 | 65.41 | 1,531 | -0.15(-0.23%) |
Aug 09, 2024 | 65.13 | 65.72 | 65.13 | 65.56 | 917 | +0.19(+0.29%) |
Aug 08, 2024 | 64.90 | 65.37 | 64.90 | 65.37 | 604 | +1.71(+2.69%) |
Aug 07, 2024 | 64.49 | 64.49 | 63.66 | 63.66 | 832 | -0.78(-1.21%) |
Aug 06, 2024 | 65.11 | 65.11 | 64.44 | 64.44 | 1,822 | +0.83(+1.30%) |
Aug 05, 2024 | 62.16 | 64.21 | 62.16 | 63.61 | 1,828 | -1.70(-2.60%) |
Aug 02, 2024 | 64.99 | 65.34 | 64.94 | 65.31 | 614 | -1.46(-2.19%) |
Aug 01, 2024 | 67.31 | 67.31 | 66.74 | 66.77 | 704 | -1.57(-2.29%) |
Jul 31, 2024 | 68.32 | 68.37 | 68.11 | 68.34 | 619 | +1.41(+2.10%) |
Jul 30, 2024 | 66.84 | 66.93 | 66.82 | 66.93 | 1,103 | -0.34(-0.51%) |
Jul 29, 2024 | 67.62 | 67.62 | 67.27 | 67.27 | 572 | -0.09(-0.13%) |
Jul 26, 2024 | 67.00 | 67.36 | 67.00 | 67.36 | 520 | +1.01(+1.52%) |
Jul 25, 2024 | 67.00 | 67.45 | 66.35 | 66.35 | 1,216 | -0.50(-0.75%) |
Jul 24, 2024 | 67.45 | 67.45 | 66.85 | 66.85 | 963 | -2.06(-2.99%) |
Jul 23, 2024 | 69.03 | 69.03 | 68.83 | 68.91 | 516 | -0.11(-0.16%) |
Jul 22, 2024 | 68.74 | 69.15 | 68.74 | 69.02 | 477 | +1.15(+1.69%) |
Jul 19, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 404 | -0.65(-0.95%) |
Jul 18, 2024 | 68.98 | 68.98 | 68.52 | 68.52 | 2,167 | -0.62(-0.90%) |
Jul 17, 2024 | 69.47 | 69.55 | 69.14 | 69.14 | 3,519 | -1.63(-2.30%) |
Jul 16, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 307 | +0.53(+0.75%) |
Jul 15, 2024 | 70.43 | 70.44 | 70.24 | 70.24 | 709 | +0.30(+0.42%) |
Jul 12, 2024 | 70.13 | 70.33 | 69.94 | 69.94 | 548 | +0.58(+0.84%) |
Jul 11, 2024 | 69.65 | 69.65 | 69.36 | 69.36 | 2,165 | -0.42(-0.60%) |
Jul 10, 2024 | 69.62 | 69.78 | 69.62 | 69.78 | 1,093 | +0.80(+1.16%) |
Jul 09, 2024 | 69.19 | 69.19 | 68.98 | 68.98 | 1,575 | -0.34(-0.49%) |
Jul 08, 2024 | 69.24 | 69.32 | 69.24 | 69.32 | 528 | +0.34(+0.49%) |
Jul 05, 2024 | 68.74 | 69.13 | 68.74 | 68.98 | 1,696 | +0.17(+0.25%) |
Jul 03, 2024 | 68.42 | 68.81 | 68.41 | 68.81 | 2,485 | +0.55(+0.81%) |
Jul 02, 2024 | 67.94 | 68.28 | 67.93 | 68.26 | 2,836 | +0.32(+0.47%) |