Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 69.94 | 69.94 | 69.32 | 69.54 | 8,130 | -0.25(-0.35%) |
Sep 30, 2024 | 69.55 | 69.81 | 69.27 | 69.79 | 14,194 | +0.14(+0.21%) |
Sep 27, 2024 | 69.99 | 69.99 | 69.58 | 69.65 | 9,588 | +0.24(+0.34%) |
Sep 26, 2024 | 69.27 | 69.59 | 69.27 | 69.41 | 14,616 | +0.42(+0.61%) |
Sep 25, 2024 | 69.17 | 69.25 | 68.98 | 68.99 | 6,224 | -0.38(-0.55%) |
Sep 24, 2024 | 69.37 | 69.44 | 69.26 | 69.37 | 11,063 | +0.00(+0.00%) |
Sep 23, 2024 | 69.14 | 69.37 | 69.14 | 69.37 | 9,097 | +0.40(+0.58%) |
Sep 20, 2024 | 68.91 | 68.98 | 68.68 | 68.97 | 6,470 | -0.19(-0.27%) |
Sep 19, 2024 | 68.93 | 69.43 | 68.93 | 69.16 | 12,643 | +0.75(+1.09%) |
Sep 18, 2024 | 68.64 | 68.80 | 68.37 | 68.41 | 3,036 | -0.13(-0.19%) |
Sep 17, 2024 | 68.56 | 68.94 | 68.45 | 68.54 | 7,617 | +0.06(+0.09%) |
Sep 16, 2024 | 68.36 | 68.50 | 68.22 | 68.48 | 23,601 | +0.50(+0.73%) |
Sep 13, 2024 | 67.65 | 68.05 | 67.62 | 67.98 | 17,886 | +0.66(+0.98%) |
Sep 12, 2024 | 66.94 | 67.35 | 66.68 | 67.32 | 8,746 | +0.37(+0.56%) |
Sep 11, 2024 | 66.68 | 66.96 | 65.79 | 66.95 | 13,828 | -0.01(-0.01%) |
Sep 10, 2024 | 66.92 | 66.98 | 66.67 | 66.95 | 13,239 | -0.01(-0.01%) |
Sep 09, 2024 | 66.71 | 67.11 | 66.71 | 66.96 | 2,438 | +0.59(+0.89%) |
Sep 06, 2024 | 67.40 | 67.40 | 66.34 | 66.37 | 6,975 | -0.68(-1.01%) |
Sep 05, 2024 | 67.56 | 67.56 | 66.84 | 67.05 | 11,211 | -0.54(-0.80%) |
Sep 04, 2024 | 67.69 | 67.87 | 67.38 | 67.58 | 11,843 | +0.02(+0.03%) |
Sep 03, 2024 | 68.24 | 68.41 | 67.48 | 67.57 | 12,012 | -1.02(-1.49%) |
Aug 30, 2024 | 68.15 | 68.59 | 67.98 | 68.59 | 19,653 | +0.61(+0.89%) |
Aug 29, 2024 | 68.00 | 68.44 | 67.80 | 67.98 | 6,006 | +0.24(+0.36%) |
Aug 28, 2024 | 67.88 | 68.04 | 67.55 | 67.74 | 10,505 | -0.19(-0.28%) |
Aug 27, 2024 | 67.86 | 67.96 | 67.76 | 67.93 | 12,380 | +0.04(+0.06%) |
Aug 26, 2024 | 68.22 | 68.32 | 67.89 | 67.89 | 15,246 | -0.05(-0.07%) |
Aug 23, 2024 | 67.66 | 67.98 | 67.54 | 67.93 | 9,301 | +0.80(+1.19%) |
Aug 22, 2024 | 67.53 | 67.53 | 67.14 | 67.14 | 5,903 | -0.24(-0.36%) |
Aug 21, 2024 | 67.12 | 67.41 | 67.12 | 67.38 | 7,141 | +0.50(+0.75%) |
Aug 20, 2024 | 67.06 | 67.14 | 66.78 | 66.88 | 11,630 | -0.20(-0.30%) |
Aug 19, 2024 | 66.84 | 67.08 | 66.77 | 67.08 | 5,452 | +0.46(+0.70%) |
Aug 16, 2024 | 66.37 | 66.67 | 66.37 | 66.61 | 7,378 | +0.18(+0.28%) |
Aug 15, 2024 | 66.23 | 66.58 | 66.21 | 66.43 | 14,667 | +0.74(+1.12%) |
Aug 14, 2024 | 65.58 | 65.79 | 65.51 | 65.70 | 26,460 | +0.28(+0.43%) |
Aug 13, 2024 | 65.04 | 65.48 | 64.90 | 65.42 | 12,390 | +0.72(+1.11%) |
Aug 12, 2024 | 65.00 | 65.02 | 64.67 | 64.70 | 9,657 | -0.31(-0.48%) |
Aug 09, 2024 | 64.96 | 65.06 | 64.71 | 65.01 | 19,648 | +0.12(+0.18%) |
Aug 08, 2024 | 63.95 | 64.93 | 63.95 | 64.89 | 18,802 | +1.14(+1.79%) |
Aug 07, 2024 | 64.99 | 65.07 | 63.71 | 63.75 | 9,444 | -0.41(-0.64%) |
Aug 06, 2024 | 63.72 | 64.89 | 63.72 | 64.16 | 17,793 | +0.66(+1.04%) |
Aug 05, 2024 | 63.67 | 64.05 | 63.31 | 63.50 | 11,708 | -1.54(-2.36%) |
Aug 02, 2024 | 65.50 | 65.51 | 64.58 | 65.04 | 10,670 | -1.11(-1.68%) |