Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 68.99 | 69.25 | 68.19 | 69.18 | 471,965 | +1.16(+1.71%) |
Sep 18, 2024 | 67.99 | 68.95 | 67.65 | 68.02 | 446,620 | +0.20(+0.29%) |
Sep 17, 2024 | 67.65 | 68.60 | 67.00 | 67.82 | 621,663 | +0.34(+0.50%) |
Sep 16, 2024 | 67.19 | 67.57 | 66.73 | 67.48 | 575,029 | +0.66(+0.99%) |
Sep 13, 2024 | 67.06 | 67.46 | 66.30 | 66.82 | 342,535 | +0.24(+0.36%) |
Sep 12, 2024 | 66.36 | 66.86 | 66.08 | 66.58 | 456,463 | +0.30(+0.45%) |
Sep 11, 2024 | 66.49 | 66.61 | 65.04 | 66.28 | 647,239 | -0.51(-0.76%) |
Sep 10, 2024 | 66.14 | 66.97 | 65.58 | 66.79 | 461,988 | +0.55(+0.83%) |
Sep 09, 2024 | 65.88 | 66.73 | 65.54 | 66.24 | 478,921 | +0.84(+1.28%) |
Sep 06, 2024 | 66.36 | 66.77 | 65.14 | 65.40 | 310,759 | -0.94(-1.42%) |
Sep 05, 2024 | 67.30 | 67.30 | 66.12 | 66.34 | 466,984 | -0.61(-0.91%) |
Sep 04, 2024 | 67.23 | 67.50 | 66.62 | 66.95 | 393,322 | -0.32(-0.48%) |
Sep 03, 2024 | 67.31 | 67.66 | 66.84 | 67.27 | 422,739 | -0.36(-0.53%) |
Aug 30, 2024 | 67.59 | 67.70 | 66.81 | 67.63 | 531,047 | +0.17(+0.25%) |
Aug 29, 2024 | 67.55 | 68.00 | 67.12 | 67.46 | 235,677 | +0.16(+0.24%) |
Aug 28, 2024 | 67.28 | 68.18 | 67.07 | 67.30 | 644,695 | +0.37(+0.55%) |
Aug 27, 2024 | 67.06 | 67.11 | 66.66 | 66.93 | 317,201 | -0.31(-0.46%) |
Aug 26, 2024 | 67.59 | 68.14 | 67.08 | 67.24 | 381,539 | -0.13(-0.19%) |
Aug 23, 2024 | 67.33 | 67.81 | 67.11 | 67.37 | 278,240 | +0.30(+0.45%) |
Aug 22, 2024 | 67.29 | 67.55 | 66.83 | 67.07 | 250,675 | -0.22(-0.33%) |
Aug 21, 2024 | 66.66 | 67.40 | 66.49 | 67.29 | 327,257 | +0.82(+1.23%) |
Aug 20, 2024 | 66.86 | 67.15 | 66.31 | 66.47 | 323,102 | -0.51(-0.76%) |
Aug 19, 2024 | 67.19 | 67.47 | 66.67 | 66.98 | 505,560 | -0.16(-0.24%) |
Aug 16, 2024 | 66.73 | 67.47 | 66.73 | 67.14 | 421,039 | +0.39(+0.58%) |
Aug 15, 2024 | 66.15 | 66.92 | 65.80 | 66.75 | 333,503 | +1.21(+1.85%) |
Aug 14, 2024 | 66.00 | 66.08 | 65.27 | 65.54 | 539,727 | -0.22(-0.33%) |
Aug 13, 2024 | 64.73 | 65.78 | 64.51 | 65.76 | 554,952 | +1.46(+2.27%) |
Aug 12, 2024 | 65.38 | 65.52 | 64.19 | 64.30 | 314,160 | -0.78(-1.20%) |
Aug 09, 2024 | 65.13 | 65.91 | 64.23 | 65.08 | 319,982 | -0.07(-0.11%) |
Aug 08, 2024 | 64.27 | 65.20 | 63.97 | 65.15 | 389,317 | +1.24(+1.94%) |
Aug 07, 2024 | 64.47 | 64.65 | 63.74 | 63.91 | 357,264 | +0.00(+0.00%) |
Aug 06, 2024 | 63.19 | 64.70 | 62.94 | 63.91 | 400,146 | +0.81(+1.28%) |
Aug 05, 2024 | 63.61 | 63.93 | 62.38 | 63.10 | 575,399 | -2.31(-3.53%) |
Aug 02, 2024 | 66.35 | 66.52 | 65.00 | 65.41 | 427,211 | -1.84(-2.74%) |
Aug 01, 2024 | 67.84 | 68.39 | 66.73 | 67.25 | 551,566 | -0.59(-0.87%) |
Jul 31, 2024 | 68.16 | 68.43 | 67.06 | 67.84 | 1,186,553 | +0.17(+0.25%) |
Jul 30, 2024 | 67.25 | 68.16 | 66.81 | 67.67 | 663,073 | +0.58(+0.86%) |
Jul 29, 2024 | 66.95 | 67.23 | 66.40 | 67.09 | 610,009 | +0.21(+0.31%) |
Jul 26, 2024 | 66.57 | 67.23 | 65.78 | 66.88 | 743,866 | +0.81(+1.23%) |
Jul 25, 2024 | 64.00 | 67.10 | 64.00 | 66.07 | 1,232,349 | -0.18(-0.27%) |
Jul 24, 2024 | 67.45 | 67.96 | 66.10 | 66.25 | 929,458 | -1.44(-2.13%) |
Jul 23, 2024 | 66.24 | 67.90 | 65.88 | 67.69 | 878,210 | +1.41(+2.13%) |
Jul 22, 2024 | 65.54 | 66.53 | 65.03 | 66.28 | 664,284 | +0.93(+1.42%) |
Jul 19, 2024 | 66.92 | 67.41 | 64.76 | 65.35 | 1,288,600 | -1.72(-2.56%) |
Jul 18, 2024 | 68.98 | 69.39 | 66.86 | 67.07 | 795,329 | -1.85(-2.68%) |
Jul 17, 2024 | 69.60 | 70.16 | 68.90 | 68.92 | 745,648 | -0.91(-1.30%) |
Jul 16, 2024 | 68.11 | 69.95 | 67.81 | 69.83 | 657,110 | +1.76(+2.59%) |
Jul 15, 2024 | 67.30 | 68.26 | 67.01 | 68.07 | 879,638 | +0.75(+1.11%) |
Jul 12, 2024 | 67.05 | 67.67 | 67.02 | 67.32 | 395,333 | +0.67(+1.01%) |
Jul 11, 2024 | 66.16 | 67.02 | 66.06 | 66.65 | 438,715 | +0.88(+1.34%) |
Jul 10, 2024 | 64.48 | 65.78 | 64.48 | 65.77 | 377,032 | +1.51(+2.35%) |
Jul 09, 2024 | 65.10 | 65.51 | 64.23 | 64.26 | 604,474 | -0.60(-0.93%) |
Jul 08, 2024 | 65.23 | 65.41 | 64.79 | 64.86 | 385,256 | -0.16(-0.25%) |
Jul 05, 2024 | 65.60 | 65.60 | 64.96 | 65.02 | 494,292 | -0.62(-0.94%) |
Jul 03, 2024 | 65.43 | 66.00 | 65.35 | 65.64 | 422,645 | +0.49(+0.75%) |
Jul 02, 2024 | 64.71 | 65.44 | 64.36 | 65.15 | 780,876 | +0.59(+0.91%) |