Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.28 | 70.57 | 70.08 | 70.47 | 25,379 | +0.47(+0.67%) |
Sep 25, 2024 | 70.48 | 70.48 | 69.85 | 70.00 | 23,645 | -0.70(-0.99%) |
Sep 24, 2024 | 71.08 | 71.08 | 70.53 | 70.70 | 31,581 | -0.68(-0.95%) |
Sep 23, 2024 | 71.52 | 71.71 | 71.29 | 71.38 | 66,434 | -0.02(-0.03%) |
Sep 20, 2024 | 71.40 | 71.47 | 71.06 | 71.40 | 106,232 | -0.27(-0.38%) |
Sep 19, 2024 | 71.60 | 71.80 | 71.09 | 71.67 | 32,852 | +1.06(+1.50%) |
Sep 18, 2024 | 70.89 | 71.14 | 70.45 | 70.61 | 34,916 | -0.18(-0.25%) |
Sep 17, 2024 | 70.47 | 71.12 | 70.47 | 70.79 | 40,908 | +0.46(+0.65%) |
Sep 16, 2024 | 69.59 | 70.33 | 69.59 | 70.33 | 51,233 | +0.92(+1.33%) |
Sep 13, 2024 | 69.34 | 69.64 | 69.24 | 69.41 | 27,909 | +0.34(+0.49%) |
Sep 12, 2024 | 69.15 | 69.22 | 68.61 | 69.07 | 24,033 | +0.04(+0.06%) |
Sep 11, 2024 | 68.87 | 69.10 | 67.50 | 69.03 | 43,637 | -0.15(-0.22%) |
Sep 10, 2024 | 70.23 | 70.23 | 68.27 | 69.18 | 35,123 | -0.78(-1.11%) |
Sep 09, 2024 | 69.65 | 70.44 | 69.65 | 69.96 | 30,942 | +0.96(+1.39%) |
Sep 06, 2024 | 70.11 | 70.46 | 68.86 | 69.00 | 19,917 | -1.19(-1.70%) |
Sep 05, 2024 | 71.15 | 71.32 | 69.91 | 70.19 | 49,816 | -0.76(-1.07%) |
Sep 04, 2024 | 70.98 | 71.52 | 70.60 | 70.95 | 36,947 | -0.09(-0.13%) |
Sep 03, 2024 | 71.42 | 71.69 | 70.70 | 71.04 | 86,593 | -0.72(-1.00%) |
Aug 30, 2024 | 71.26 | 71.83 | 70.98 | 71.76 | 28,166 | +0.75(+1.06%) |
Aug 29, 2024 | 70.79 | 71.29 | 70.43 | 71.01 | 48,293 | +0.53(+0.75%) |
Aug 28, 2024 | 70.15 | 70.87 | 70.05 | 70.48 | 53,089 | +0.14(+0.20%) |
Aug 27, 2024 | 70.05 | 70.44 | 70.04 | 70.34 | 27,528 | +0.28(+0.40%) |
Aug 26, 2024 | 70.13 | 70.35 | 69.94 | 70.06 | 36,072 | +0.14(+0.20%) |
Aug 23, 2024 | 69.33 | 70.12 | 69.33 | 69.92 | 20,066 | +0.85(+1.23%) |
Aug 22, 2024 | 68.76 | 69.09 | 68.76 | 69.07 | 26,719 | +0.30(+0.44%) |
Aug 21, 2024 | 69.04 | 69.04 | 68.41 | 68.77 | 35,716 | -0.15(-0.22%) |
Aug 20, 2024 | 69.24 | 69.24 | 68.78 | 68.92 | 23,547 | -0.31(-0.45%) |
Aug 19, 2024 | 68.89 | 69.23 | 68.89 | 69.23 | 22,178 | +0.44(+0.64%) |
Aug 16, 2024 | 68.18 | 68.84 | 68.18 | 68.79 | 26,329 | +0.44(+0.65%) |
Aug 15, 2024 | 68.33 | 68.51 | 68.20 | 68.35 | 28,099 | +0.77(+1.14%) |
Aug 14, 2024 | 67.01 | 67.69 | 67.00 | 67.58 | 26,963 | +0.65(+0.97%) |
Aug 13, 2024 | 66.66 | 66.93 | 66.35 | 66.93 | 34,588 | +0.74(+1.12%) |
Aug 12, 2024 | 66.79 | 66.91 | 66.15 | 66.19 | 25,792 | -0.44(-0.66%) |
Aug 09, 2024 | 66.32 | 66.80 | 66.30 | 66.63 | 19,652 | +0.33(+0.50%) |
Aug 08, 2024 | 65.74 | 66.40 | 65.73 | 66.30 | 29,369 | +1.13(+1.73%) |
Aug 07, 2024 | 66.08 | 66.60 | 65.17 | 65.17 | 28,078 | -0.01(-0.02%) |
Aug 06, 2024 | 64.36 | 65.94 | 64.32 | 65.18 | 45,967 | +0.98(+1.53%) |
Aug 05, 2024 | 64.06 | 64.79 | 63.60 | 64.20 | 72,441 | -1.98(-2.99%) |
Aug 02, 2024 | 67.24 | 67.28 | 65.79 | 66.18 | 54,937 | -2.00(-2.94%) |
Aug 01, 2024 | 69.63 | 69.65 | 67.80 | 68.19 | 42,812 | -1.27(-1.84%) |
Jul 31, 2024 | 69.86 | 70.11 | 69.46 | 69.46 | 35,329 | -0.13(-0.19%) |
Jul 30, 2024 | 69.35 | 69.82 | 69.27 | 69.59 | 26,487 | +0.65(+0.94%) |
Jul 29, 2024 | 69.28 | 69.30 | 68.72 | 68.94 | 35,626 | -0.22(-0.32%) |
Jul 26, 2024 | 68.68 | 69.34 | 68.66 | 69.16 | 32,741 | +0.87(+1.27%) |
Jul 25, 2024 | 67.92 | 69.06 | 67.92 | 68.29 | 50,467 | +0.43(+0.63%) |
Jul 24, 2024 | 68.50 | 68.75 | 67.83 | 67.86 | 34,962 | -1.00(-1.45%) |
Jul 23, 2024 | 68.81 | 69.21 | 68.81 | 68.86 | 38,294 | +0.08(+0.12%) |
Jul 22, 2024 | 68.49 | 68.83 | 68.17 | 68.78 | 38,021 | +0.47(+0.69%) |
Jul 19, 2024 | 68.63 | 68.75 | 68.24 | 68.31 | 41,062 | -0.39(-0.57%) |
Jul 18, 2024 | 69.59 | 70.10 | 68.59 | 68.70 | 44,543 | -1.09(-1.56%) |
Jul 17, 2024 | 69.13 | 69.82 | 69.13 | 69.79 | 51,322 | +0.35(+0.50%) |
Jul 16, 2024 | 68.47 | 69.44 | 68.47 | 69.44 | 52,940 | +1.08(+1.58%) |
Jul 15, 2024 | 67.50 | 68.45 | 67.50 | 68.36 | 40,065 | +1.14(+1.70%) |
Jul 12, 2024 | 67.07 | 67.52 | 66.81 | 67.22 | 49,698 | +0.13(+0.19%) |
Jul 11, 2024 | 66.65 | 67.21 | 66.48 | 67.09 | 169,605 | +0.54(+0.81%) |
Jul 10, 2024 | 65.95 | 66.55 | 65.95 | 66.55 | 65,370 | +0.33(+0.50%) |
Jul 09, 2024 | 65.69 | 66.64 | 65.67 | 66.22 | 35,819 | +0.58(+0.88%) |
Jul 08, 2024 | 66.04 | 66.36 | 65.54 | 65.64 | 52,779 | -0.19(-0.29%) |
Jul 05, 2024 | 65.98 | 65.98 | 65.59 | 65.83 | 91,511 | -0.17(-0.26%) |
Jul 03, 2024 | 66.11 | 66.31 | 65.97 | 66.00 | 32,296 | -0.15(-0.23%) |
Jul 02, 2024 | 65.22 | 66.15 | 65.22 | 66.15 | 35,653 | +0.75(+1.14%) |