Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.52 | 68.82 | 68.19 | 68.49 | 22,091 | +0.85(+1.26%) |
Sep 25, 2024 | 67.75 | 67.86 | 67.54 | 67.64 | 21,705 | +0.08(+0.12%) |
Sep 24, 2024 | 67.82 | 67.82 | 67.42 | 67.56 | 7,128 | -0.12(-0.18%) |
Sep 23, 2024 | 67.65 | 67.78 | 67.43 | 67.68 | 14,901 | +0.05(+0.07%) |
Sep 20, 2024 | 67.62 | 67.77 | 67.54 | 67.63 | 8,302 | -0.65(-0.95%) |
Sep 19, 2024 | 68.00 | 68.28 | 67.92 | 68.28 | 8,339 | +1.22(+1.82%) |
Sep 18, 2024 | 67.38 | 67.49 | 67.06 | 67.06 | 10,455 | -0.35(-0.52%) |
Sep 17, 2024 | 67.56 | 67.80 | 67.08 | 67.41 | 7,835 | -0.07(-0.10%) |
Sep 16, 2024 | 67.35 | 67.49 | 67.21 | 67.48 | 10,623 | +0.13(+0.19%) |
Sep 13, 2024 | 67.18 | 67.53 | 67.05 | 67.35 | 15,615 | +0.17(+0.25%) |
Sep 12, 2024 | 66.53 | 67.18 | 66.52 | 67.18 | 5,353 | +0.89(+1.34%) |
Sep 11, 2024 | 65.97 | 66.29 | 65.00 | 66.29 | 8,466 | +0.59(+0.90%) |
Sep 10, 2024 | 65.50 | 65.71 | 65.35 | 65.70 | 2,573 | +0.33(+0.50%) |
Sep 09, 2024 | 65.09 | 65.50 | 65.06 | 65.37 | 6,358 | +0.77(+1.19%) |
Sep 06, 2024 | 65.76 | 65.76 | 64.56 | 64.60 | 6,204 | -0.88(-1.34%) |
Sep 05, 2024 | 65.55 | 65.94 | 65.38 | 65.48 | 7,715 | -0.35(-0.53%) |
Sep 04, 2024 | 65.80 | 66.12 | 65.75 | 65.83 | 13,768 | -0.52(-0.78%) |
Sep 03, 2024 | 67.67 | 67.67 | 66.30 | 66.35 | 13,092 | -1.45(-2.14%) |
Aug 30, 2024 | 67.80 | 0 | +0.49(+0.73%) | |||
Aug 29, 2024 | 67.69 | 67.86 | 67.31 | 67.31 | 4,222 | +0.01(+0.01%) |
Aug 28, 2024 | 67.53 | 67.57 | 67.00 | 67.30 | 5,719 | -0.22(-0.33%) |
Aug 27, 2024 | 67.05 | 67.72 | 67.05 | 67.52 | 7,352 | +0.03(+0.04%) |
Aug 26, 2024 | 68.00 | 68.00 | 67.39 | 67.49 | 7,658 | -0.51(-0.75%) |
Aug 23, 2024 | 68.15 | 68.15 | 67.65 | 68.00 | 12,122 | +0.21(+0.31%) |
Aug 22, 2024 | 68.45 | 68.69 | 67.70 | 67.79 | 5,472 | -0.80(-1.17%) |
Aug 21, 2024 | 68.10 | 68.59 | 68.10 | 68.59 | 2,961 | +0.44(+0.65%) |
Aug 20, 2024 | 68.20 | 68.40 | 68.12 | 68.15 | 5,094 | -0.24(-0.35%) |
Aug 19, 2024 | 67.92 | 68.39 | 67.80 | 68.39 | 7,285 | +0.41(+0.60%) |
Aug 16, 2024 | 67.86 | 67.98 | 67.71 | 67.98 | 11,855 | +0.07(+0.10%) |
Aug 15, 2024 | 67.54 | 67.92 | 67.40 | 67.91 | 9,010 | +1.00(+1.49%) |
Aug 14, 2024 | 66.55 | 66.91 | 66.55 | 66.91 | 2,880 | +0.22(+0.33%) |
Aug 13, 2024 | 65.95 | 66.69 | 65.95 | 66.69 | 6,621 | +1.23(+1.88%) |
Aug 12, 2024 | 65.69 | 65.69 | 65.22 | 65.46 | 3,699 | -0.12(-0.18%) |
Aug 09, 2024 | 64.98 | 65.58 | 64.98 | 65.58 | 2,275 | +0.78(+1.20%) |
Aug 08, 2024 | 64.54 | 65.02 | 64.28 | 64.80 | 24,606 | +1.41(+2.22%) |
Aug 07, 2024 | 64.70 | 64.70 | 63.39 | 63.39 | 5,122 | -0.56(-0.88%) |
Aug 06, 2024 | 63.85 | 64.65 | 63.57 | 63.95 | 17,609 | -1.36(-2.08%) |
Aug 02, 2024 | 65.31 | 0 | -1.21(-1.82%) | |||
Aug 01, 2024 | 67.26 | 67.66 | 66.15 | 66.52 | 43,910 | -0.67(-1.00%) |
Jul 31, 2024 | 66.99 | 67.35 | 66.99 | 67.19 | 5,118 | +1.16(+1.76%) |
Jul 30, 2024 | 66.74 | 66.74 | 65.55 | 66.03 | 6,542 | -0.41(-0.62%) |
Jul 29, 2024 | 66.48 | 66.65 | 66.34 | 66.44 | 2,930 | -0.12(-0.18%) |
Jul 26, 2024 | 66.20 | 66.70 | 66.20 | 66.56 | 5,359 | +0.76(+1.16%) |
Jul 25, 2024 | 65.86 | 66.61 | 65.64 | 65.80 | 9,680 | -0.67(-1.01%) |
Jul 24, 2024 | 67.16 | 67.16 | 66.34 | 66.47 | 5,282 | -1.34(-1.98%) |
Jul 23, 2024 | 67.87 | 67.94 | 67.81 | 67.81 | 2,252 | -0.21(-0.31%) |
Jul 22, 2024 | 67.33 | 68.02 | 67.33 | 68.02 | 2,787 | +0.98(+1.46%) |
Jul 19, 2024 | 67.40 | 67.55 | 66.97 | 67.04 | 5,098 | -0.16(-0.24%) |
Jul 18, 2024 | 67.89 | 67.91 | 67.07 | 67.20 | 18,725 | -0.63(-0.93%) |
Jul 17, 2024 | 68.18 | 68.18 | 67.82 | 67.83 | 15,888 | -1.13(-1.64%) |
Jul 16, 2024 | 69.26 | 69.26 | 68.75 | 68.96 | 6,434 | +0.20(+0.29%) |
Jul 15, 2024 | 68.98 | 69.22 | 68.76 | 68.76 | 11,737 | -0.14(-0.20%) |
Jul 12, 2024 | 68.40 | 69.03 | 68.40 | 68.90 | 12,502 | +0.56(+0.82%) |
Jul 11, 2024 | 69.02 | 69.02 | 68.19 | 68.34 | 16,804 | -0.61(-0.88%) |
Jul 10, 2024 | 68.48 | 68.95 | 68.40 | 68.95 | 14,289 | +0.60(+0.88%) |
Jul 09, 2024 | 68.40 | 68.48 | 68.22 | 68.35 | 9,293 | +0.00(+0.00%) |
Jul 08, 2024 | 68.20 | 68.35 | 68.15 | 68.35 | 15,356 | -0.02(-0.03%) |
Jul 05, 2024 | 67.53 | 68.37 | 67.53 | 68.37 | 9,157 | +0.43(+0.63%) |
Jul 04, 2024 | 67.89 | 68.04 | 67.73 | 67.94 | 26,266 | +0.04(+0.06%) |
Jul 03, 2024 | 67.30 | 68.06 | 67.27 | 67.90 | 5,879 | +0.63(+0.94%) |