Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 67.05 | 67.54 | 66.57 | 67.06 | 27,871 | -1.17(-1.71%) |
Sep 19, 2024 | 68.10 | 69.17 | 67.84 | 68.23 | 45,443 | +1.55(+2.32%) |
Sep 18, 2024 | 67.23 | 68.50 | 66.60 | 66.68 | 9,499 | -0.58(-0.86%) |
Sep 17, 2024 | 67.81 | 68.30 | 66.47 | 67.26 | 7,925 | -0.29(-0.43%) |
Sep 16, 2024 | 67.88 | 68.12 | 67.12 | 67.55 | 8,025 | +0.17(+0.25%) |
Sep 13, 2024 | 66.53 | 67.53 | 66.53 | 67.38 | 7,325 | +2.09(+3.20%) |
Sep 12, 2024 | 63.98 | 65.82 | 63.98 | 65.29 | 7,438 | +0.42(+0.65%) |
Sep 11, 2024 | 64.71 | 65.14 | 62.85 | 64.87 | 1,909 | -0.02(-0.03%) |
Sep 10, 2024 | 64.02 | 64.89 | 63.09 | 64.89 | 1,431 | +0.94(+1.47%) |
Sep 09, 2024 | 62.70 | 65.11 | 62.70 | 63.95 | 3,810 | +1.68(+2.70%) |
Sep 06, 2024 | 64.53 | 64.53 | 61.60 | 62.27 | 8,376 | -1.71(-2.67%) |
Sep 05, 2024 | 64.20 | 64.20 | 63.52 | 63.98 | 9,916 | -0.94(-1.45%) |
Sep 04, 2024 | 64.22 | 65.28 | 64.00 | 64.92 | 12,423 | +0.02(+0.03%) |
Sep 03, 2024 | 66.75 | 67.58 | 64.84 | 64.90 | 8,638 | -2.47(-3.67%) |
Aug 30, 2024 | 67.28 | 67.41 | 66.30 | 67.37 | 4,576 | -0.10(-0.15%) |
Aug 29, 2024 | 67.60 | 68.83 | 67.36 | 67.47 | 8,301 | +0.43(+0.64%) |
Aug 28, 2024 | 67.06 | 67.58 | 66.90 | 67.04 | 8,360 | -0.26(-0.39%) |
Aug 27, 2024 | 66.82 | 67.30 | 66.25 | 67.30 | 17,390 | -0.17(-0.26%) |
Aug 26, 2024 | 67.88 | 68.00 | 67.26 | 67.47 | 4,240 | -0.04(-0.05%) |
Aug 23, 2024 | 67.23 | 67.66 | 67.15 | 67.51 | 5,078 | +1.56(+2.37%) |
Aug 22, 2024 | 68.15 | 68.15 | 65.76 | 65.95 | 8,736 | -1.35(-2.01%) |
Aug 21, 2024 | 66.94 | 67.71 | 66.75 | 67.30 | 6,889 | +0.70(+1.05%) |
Aug 20, 2024 | 66.42 | 66.70 | 66.11 | 66.60 | 7,617 | -0.23(-0.34%) |
Aug 19, 2024 | 64.14 | 66.83 | 64.14 | 66.83 | 13,937 | +2.74(+4.28%) |
Aug 16, 2024 | 64.06 | 64.10 | 63.58 | 64.09 | 2,771 | +0.05(+0.08%) |
Aug 15, 2024 | 63.80 | 64.27 | 62.97 | 64.04 | 11,540 | +1.70(+2.73%) |
Aug 14, 2024 | 62.70 | 62.70 | 61.82 | 62.34 | 7,307 | -0.41(-0.65%) |
Aug 13, 2024 | 61.33 | 62.82 | 61.33 | 62.75 | 7,123 | +1.31(+2.13%) |
Aug 12, 2024 | 61.22 | 61.63 | 60.51 | 61.44 | 11,181 | -0.31(-0.50%) |
Aug 09, 2024 | 61.75 | 62.00 | 61.01 | 61.75 | 2,781 | +0.00(+0.00%) |
Aug 08, 2024 | 60.00 | 61.75 | 59.96 | 61.75 | 11,474 | +3.21(+5.48%) |
Aug 07, 2024 | 60.50 | 61.00 | 58.35 | 58.54 | 8,169 | -1.64(-2.73%) |
Aug 06, 2024 | 60.08 | 61.55 | 60.00 | 60.18 | 28,775 | +0.14(+0.23%) |
Aug 05, 2024 | 58.09 | 60.90 | 57.57 | 60.04 | 21,333 | -3.55(-5.58%) |
Aug 02, 2024 | 63.22 | 64.52 | 62.19 | 63.59 | 22,854 | -2.33(-3.53%) |
Aug 01, 2024 | 66.21 | 66.84 | 65.45 | 65.92 | 24,320 | -0.88(-1.31%) |
Jul 31, 2024 | 67.76 | 68.62 | 66.44 | 66.80 | 33,052 | -0.23(-0.35%) |
Jul 30, 2024 | 68.43 | 68.43 | 66.47 | 67.03 | 8,460 | -0.72(-1.06%) |
Jul 29, 2024 | 68.23 | 68.62 | 67.24 | 67.75 | 9,852 | -0.66(-0.96%) |
Jul 26, 2024 | 67.42 | 69.56 | 67.42 | 68.41 | 15,611 | +0.94(+1.39%) |
Jul 25, 2024 | 67.13 | 69.53 | 67.13 | 67.47 | 26,727 | +1.23(+1.86%) |
Jul 24, 2024 | 66.04 | 66.93 | 65.77 | 66.24 | 12,862 | +0.13(+0.20%) |
Jul 23, 2024 | 65.91 | 66.57 | 65.67 | 66.11 | 4,961 | -0.47(-0.71%) |
Jul 22, 2024 | 66.01 | 66.70 | 65.14 | 66.58 | 11,589 | +1.37(+2.10%) |
Jul 19, 2024 | 65.16 | 65.21 | 64.47 | 65.21 | 17,865 | -0.07(-0.11%) |
Jul 18, 2024 | 67.00 | 67.50 | 64.69 | 65.28 | 23,398 | -2.00(-2.97%) |
Jul 17, 2024 | 68.08 | 69.07 | 66.61 | 67.28 | 23,835 | -1.21(-1.77%) |
Jul 16, 2024 | 67.09 | 68.91 | 66.98 | 68.49 | 24,657 | +2.21(+3.33%) |
Jul 15, 2024 | 66.20 | 66.83 | 65.89 | 66.28 | 13,099 | +0.08(+0.12%) |
Jul 12, 2024 | 66.00 | 67.32 | 65.73 | 66.20 | 35,130 | +0.96(+1.47%) |
Jul 11, 2024 | 62.99 | 65.59 | 62.99 | 65.24 | 35,994 | +2.95(+4.74%) |
Jul 10, 2024 | 61.30 | 62.33 | 60.99 | 62.29 | 10,775 | +1.45(+2.38%) |
Jul 09, 2024 | 60.34 | 60.84 | 59.69 | 60.84 | 4,856 | +1.09(+1.82%) |
Jul 08, 2024 | 58.56 | 59.80 | 58.56 | 59.75 | 8,615 | +1.73(+2.98%) |
Jul 05, 2024 | 57.47 | 58.10 | 56.91 | 58.02 | 7,813 | +0.90(+1.58%) |
Jul 03, 2024 | 57.79 | 57.92 | 56.71 | 57.12 | 6,522 | -0.95(-1.64%) |
Jul 02, 2024 | 58.50 | 58.50 | 57.65 | 58.07 | 16,548 | -1.08(-1.83%) |