Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 71.35 | 71.85 | 70.13 | 70.47 | 262,478 | -0.24(-0.34%) |
Sep 26, 2024 | 71.38 | 71.38 | 70.08 | 70.71 | 213,447 | +0.69(+0.99%) |
Sep 25, 2024 | 71.06 | 71.16 | 69.64 | 70.02 | 342,917 | -0.93(-1.31%) |
Sep 24, 2024 | 71.82 | 72.26 | 70.75 | 70.95 | 462,090 | -0.76(-1.06%) |
Sep 23, 2024 | 72.15 | 72.76 | 71.31 | 71.71 | 477,211 | -0.29(-0.40%) |
Sep 20, 2024 | 73.60 | 73.60 | 71.77 | 72.00 | 1,422,653 | -1.90(-2.57%) |
Sep 19, 2024 | 73.60 | 74.57 | 72.35 | 73.90 | 476,983 | +1.97(+2.74%) |
Sep 18, 2024 | 71.88 | 74.31 | 70.89 | 71.93 | 443,999 | -0.01(-0.01%) |
Sep 17, 2024 | 72.00 | 72.81 | 71.11 | 71.94 | 311,484 | +0.77(+1.08%) |
Sep 16, 2024 | 70.43 | 71.80 | 69.53 | 71.17 | 432,107 | +1.04(+1.48%) |
Sep 13, 2024 | 69.09 | 70.50 | 68.84 | 70.13 | 358,364 | +1.92(+2.81%) |
Sep 12, 2024 | 68.34 | 68.34 | 67.07 | 68.21 | 216,262 | +0.43(+0.63%) |
Sep 11, 2024 | 67.56 | 68.06 | 65.43 | 67.78 | 356,219 | -0.37(-0.54%) |
Sep 10, 2024 | 67.97 | 68.32 | 66.27 | 68.15 | 424,833 | +0.18(+0.26%) |
Sep 09, 2024 | 69.12 | 70.59 | 67.39 | 67.97 | 715,566 | +0.42(+0.62%) |
Sep 06, 2024 | 65.45 | 68.47 | 65.45 | 67.55 | 844,360 | +2.61(+4.02%) |
Sep 05, 2024 | 66.07 | 66.08 | 64.42 | 64.94 | 237,872 | -0.59(-0.90%) |
Sep 04, 2024 | 65.98 | 66.85 | 65.47 | 65.53 | 250,602 | -0.57(-0.86%) |
Sep 03, 2024 | 66.35 | 67.43 | 65.51 | 66.10 | 318,348 | -1.12(-1.67%) |
Aug 30, 2024 | 66.67 | 67.32 | 65.91 | 67.22 | 232,427 | +0.69(+1.04%) |
Aug 29, 2024 | 67.61 | 68.04 | 66.15 | 66.53 | 261,446 | -0.06(-0.09%) |
Aug 28, 2024 | 65.42 | 67.74 | 65.42 | 66.59 | 523,565 | +0.59(+0.89%) |
Aug 27, 2024 | 66.56 | 66.63 | 65.20 | 66.00 | 323,375 | -0.24(-0.36%) |
Aug 26, 2024 | 68.93 | 69.23 | 66.19 | 66.24 | 526,237 | -2.11(-3.09%) |
Aug 23, 2024 | 64.87 | 68.58 | 64.42 | 68.35 | 720,965 | +4.01(+6.23%) |
Aug 22, 2024 | 63.02 | 64.65 | 62.90 | 64.34 | 549,734 | +1.41(+2.24%) |
Aug 21, 2024 | 62.12 | 63.00 | 61.00 | 62.93 | 494,015 | +1.41(+2.29%) |
Aug 20, 2024 | 62.49 | 62.49 | 61.10 | 61.52 | 194,795 | -1.07(-1.71%) |
Aug 19, 2024 | 61.70 | 62.62 | 61.39 | 62.59 | 290,009 | +1.00(+1.62%) |
Aug 16, 2024 | 60.49 | 62.14 | 60.49 | 61.59 | 218,119 | +0.78(+1.28%) |
Aug 15, 2024 | 60.74 | 61.59 | 60.42 | 60.81 | 202,799 | +1.69(+2.86%) |
Aug 14, 2024 | 59.61 | 59.61 | 58.14 | 59.12 | 201,368 | -0.30(-0.50%) |
Aug 13, 2024 | 59.85 | 59.85 | 58.03 | 59.42 | 319,958 | +0.45(+0.76%) |
Aug 12, 2024 | 60.57 | 61.45 | 58.69 | 58.97 | 256,195 | -1.14(-1.90%) |
Aug 09, 2024 | 59.52 | 60.20 | 58.51 | 60.11 | 314,314 | +0.59(+0.99%) |
Aug 08, 2024 | 59.00 | 59.73 | 58.75 | 59.52 | 228,033 | +1.60(+2.76%) |
Aug 07, 2024 | 59.80 | 59.91 | 57.89 | 57.92 | 167,894 | -0.59(-1.01%) |
Aug 06, 2024 | 58.16 | 59.17 | 57.48 | 58.51 | 292,874 | +0.33(+0.57%) |
Aug 05, 2024 | 57.85 | 59.04 | 56.24 | 58.18 | 486,871 | -2.22(-3.68%) |
Aug 02, 2024 | 61.08 | 61.81 | 59.86 | 60.40 | 462,288 | -3.04(-4.79%) |
Aug 01, 2024 | 66.33 | 66.46 | 62.65 | 63.44 | 500,914 | -2.66(-4.02%) |
Jul 31, 2024 | 67.15 | 68.29 | 65.88 | 66.10 | 453,677 | -0.95(-1.42%) |
Jul 30, 2024 | 66.52 | 67.55 | 65.85 | 67.05 | 465,126 | +1.26(+1.92%) |
Jul 29, 2024 | 67.33 | 67.47 | 65.36 | 65.79 | 368,305 | -1.51(-2.24%) |
Jul 26, 2024 | 67.30 | 68.00 | 66.58 | 67.30 | 340,242 | +1.10(+1.66%) |
Jul 25, 2024 | 65.32 | 66.92 | 65.32 | 66.20 | 445,878 | +1.08(+1.66%) |
Jul 24, 2024 | 67.13 | 67.79 | 65.07 | 65.12 | 388,021 | -2.19(-3.25%) |
Jul 23, 2024 | 65.90 | 68.48 | 65.80 | 67.31 | 472,152 | +0.61(+0.91%) |
Jul 22, 2024 | 65.01 | 67.09 | 64.96 | 66.70 | 403,663 | +0.70(+1.06%) |
Jul 19, 2024 | 65.31 | 66.90 | 64.50 | 66.00 | 451,970 | -0.04(-0.06%) |
Jul 18, 2024 | 68.76 | 69.45 | 64.59 | 66.04 | 1,159,271 | -4.64(-6.56%) |
Jul 17, 2024 | 69.71 | 72.07 | 68.29 | 70.68 | 922,979 | +0.02(+0.03%) |
Jul 16, 2024 | 67.87 | 70.87 | 67.44 | 70.66 | 755,313 | +3.42(+5.09%) |
Jul 15, 2024 | 65.17 | 67.47 | 65.17 | 67.24 | 958,990 | +2.93(+4.56%) |
Jul 12, 2024 | 64.29 | 65.00 | 64.26 | 64.31 | 327,007 | +0.11(+0.17%) |
Jul 11, 2024 | 63.39 | 64.87 | 63.04 | 64.20 | 480,273 | +1.87(+3.00%) |
Jul 10, 2024 | 60.91 | 62.43 | 60.73 | 62.33 | 319,100 | +1.51(+2.48%) |
Jul 09, 2024 | 59.17 | 60.83 | 59.17 | 60.82 | 376,651 | +1.25(+2.10%) |
Jul 08, 2024 | 60.00 | 60.57 | 59.46 | 59.57 | 325,392 | +0.25(+0.42%) |
Jul 05, 2024 | 60.47 | 60.49 | 59.17 | 59.32 | 226,602 | -1.16(-1.92%) |
Jul 03, 2024 | 61.25 | 61.54 | 60.48 | 60.48 | 170,156 | -1.15(-1.87%) |
Jul 02, 2024 | 60.68 | 61.83 | 60.66 | 61.63 | 188,286 | +0.97(+1.60%) |