Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 69.09 | 70.04 | 68.31 | 69.70 | 96,366 | +2.01(+2.97%) |
Sep 18, 2024 | 67.73 | 71.05 | 66.75 | 67.69 | 120,465 | +0.22(+0.33%) |
Sep 17, 2024 | 67.15 | 68.10 | 66.34 | 67.47 | 113,072 | +1.02(+1.53%) |
Sep 16, 2024 | 65.69 | 67.38 | 64.77 | 66.45 | 121,222 | +0.97(+1.48%) |
Sep 13, 2024 | 65.04 | 65.78 | 64.43 | 65.48 | 87,282 | +1.61(+2.52%) |
Sep 12, 2024 | 63.88 | 65.28 | 63.14 | 63.87 | 71,222 | +0.37(+0.58%) |
Sep 11, 2024 | 63.83 | 63.83 | 62.01 | 63.50 | 81,975 | -0.91(-1.41%) |
Sep 10, 2024 | 64.19 | 64.59 | 63.18 | 64.41 | 75,488 | +0.31(+0.48%) |
Sep 09, 2024 | 64.90 | 64.98 | 63.78 | 64.10 | 86,143 | -0.70(-1.08%) |
Sep 06, 2024 | 66.31 | 66.40 | 64.65 | 64.80 | 61,459 | -1.18(-1.79%) |
Sep 05, 2024 | 68.31 | 68.45 | 65.72 | 65.98 | 76,126 | -2.02(-2.97%) |
Sep 04, 2024 | 68.25 | 69.44 | 67.26 | 68.00 | 109,226 | -0.54(-0.79%) |
Sep 03, 2024 | 67.70 | 68.55 | 67.44 | 68.54 | 120,715 | +0.39(+0.57%) |
Aug 30, 2024 | 67.85 | 68.49 | 65.26 | 68.15 | 85,355 | +0.40(+0.59%) |
Aug 29, 2024 | 68.36 | 68.46 | 67.02 | 67.75 | 95,787 | +0.09(+0.13%) |
Aug 28, 2024 | 66.91 | 68.38 | 66.70 | 67.66 | 70,964 | +0.75(+1.12%) |
Aug 27, 2024 | 67.09 | 67.60 | 66.43 | 66.91 | 121,598 | -0.44(-0.65%) |
Aug 26, 2024 | 67.82 | 68.44 | 66.53 | 67.35 | 146,400 | +0.57(+0.85%) |
Aug 23, 2024 | 63.42 | 68.26 | 63.24 | 66.78 | 128,612 | +4.01(+6.39%) |
Aug 22, 2024 | 62.86 | 63.78 | 62.60 | 62.77 | 41,531 | -0.24(-0.38%) |
Aug 21, 2024 | 63.32 | 63.32 | 62.14 | 63.01 | 43,914 | +0.36(+0.57%) |
Aug 20, 2024 | 63.83 | 63.83 | 62.48 | 62.65 | 53,586 | -1.48(-2.31%) |
Aug 19, 2024 | 63.74 | 64.19 | 63.49 | 64.13 | 59,588 | +0.72(+1.14%) |
Aug 16, 2024 | 62.40 | 64.01 | 62.40 | 63.41 | 59,538 | +0.93(+1.49%) |
Aug 15, 2024 | 62.74 | 63.68 | 62.16 | 62.48 | 83,579 | +1.22(+1.99%) |
Aug 14, 2024 | 62.28 | 62.28 | 60.77 | 61.26 | 42,107 | -0.61(-0.99%) |
Aug 13, 2024 | 61.81 | 62.59 | 60.54 | 61.87 | 92,887 | +0.74(+1.21%) |
Aug 12, 2024 | 61.92 | 62.63 | 60.98 | 61.13 | 70,102 | -0.46(-0.75%) |
Aug 09, 2024 | 61.95 | 62.04 | 61.04 | 61.59 | 58,137 | -0.63(-1.01%) |
Aug 08, 2024 | 63.00 | 63.03 | 61.73 | 62.22 | 72,140 | +0.36(+0.58%) |
Aug 07, 2024 | 63.06 | 63.53 | 61.56 | 61.86 | 92,004 | -0.52(-0.83%) |
Aug 06, 2024 | 62.93 | 63.23 | 62.09 | 62.38 | 74,765 | -0.43(-0.68%) |
Aug 05, 2024 | 62.34 | 63.75 | 60.80 | 62.81 | 172,779 | -1.84(-2.85%) |
Aug 02, 2024 | 62.55 | 64.92 | 61.83 | 64.65 | 131,549 | -0.65(-1.00%) |
Aug 01, 2024 | 68.30 | 68.30 | 64.54 | 65.30 | 124,427 | -3.23(-4.71%) |
Jul 31, 2024 | 68.89 | 70.24 | 67.76 | 68.53 | 104,703 | -0.17(-0.25%) |
Jul 30, 2024 | 69.01 | 69.78 | 67.64 | 68.70 | 148,829 | +0.12(+0.17%) |
Jul 29, 2024 | 71.44 | 71.44 | 68.53 | 68.58 | 118,550 | -2.60(-3.65%) |
Jul 26, 2024 | 71.74 | 72.00 | 69.91 | 71.18 | 129,353 | +0.43(+0.61%) |
Jul 25, 2024 | 69.46 | 71.00 | 67.24 | 70.75 | 169,317 | +1.50(+2.17%) |
Jul 24, 2024 | 70.45 | 71.75 | 69.16 | 69.25 | 128,658 | -1.00(-1.43%) |
Jul 23, 2024 | 68.37 | 71.38 | 68.37 | 70.25 | 129,240 | +1.30(+1.89%) |
Jul 22, 2024 | 67.04 | 69.14 | 66.27 | 68.95 | 79,053 | +1.69(+2.51%) |
Jul 19, 2024 | 67.05 | 68.27 | 66.86 | 67.26 | 205,472 | +0.33(+0.49%) |
Jul 18, 2024 | 68.57 | 69.63 | 66.64 | 66.94 | 226,452 | -2.55(-3.67%) |
Jul 17, 2024 | 67.64 | 70.51 | 66.38 | 69.49 | 196,067 | +1.14(+1.67%) |
Jul 16, 2024 | 66.44 | 68.52 | 66.44 | 68.35 | 186,292 | +2.79(+4.26%) |
Jul 15, 2024 | 63.53 | 66.47 | 63.45 | 65.56 | 135,196 | +2.81(+4.48%) |
Jul 12, 2024 | 62.13 | 62.97 | 61.45 | 62.75 | 139,989 | +1.38(+2.25%) |
Jul 11, 2024 | 60.46 | 61.59 | 59.82 | 61.36 | 352,399 | +2.31(+3.92%) |
Jul 10, 2024 | 57.78 | 59.44 | 57.70 | 59.05 | 209,912 | +1.51(+2.62%) |
Jul 09, 2024 | 58.06 | 58.22 | 57.05 | 57.54 | 215,215 | -0.54(-0.92%) |
Jul 08, 2024 | 58.76 | 59.22 | 57.95 | 58.08 | 235,007 | +0.08(+0.14%) |
Jul 05, 2024 | 60.42 | 60.81 | 57.95 | 58.00 | 119,435 | -2.17(-3.61%) |
Jul 03, 2024 | 61.68 | 61.68 | 60.11 | 60.17 | 97,565 | -1.33(-2.16%) |
Jul 02, 2024 | 60.12 | 61.72 | 60.12 | 61.50 | 88,943 | +1.38(+2.30%) |