Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.37 | 69.37 | 69.07 | 69.30 | 20,930 | +0.45(+0.65%) |
Sep 25, 2024 | 69.09 | 69.12 | 68.81 | 68.85 | 20,790 | -0.29(-0.42%) |
Sep 24, 2024 | 69.13 | 69.14 | 68.90 | 69.14 | 15,491 | +0.10(+0.14%) |
Sep 23, 2024 | 68.90 | 69.04 | 68.85 | 69.04 | 21,169 | +0.27(+0.39%) |
Sep 20, 2024 | 68.78 | 68.85 | 68.50 | 68.77 | 20,281 | -0.18(-0.26%) |
Sep 19, 2024 | 68.96 | 69.11 | 68.61 | 68.95 | 22,415 | +1.07(+1.58%) |
Sep 18, 2024 | 68.09 | 68.53 | 67.88 | 67.88 | 22,933 | -0.15(-0.22%) |
Sep 17, 2024 | 68.22 | 68.38 | 67.90 | 68.03 | 20,853 | +0.08(+0.12%) |
Sep 16, 2024 | 67.75 | 67.95 | 67.66 | 67.95 | 18,954 | +0.31(+0.46%) |
Sep 13, 2024 | 67.31 | 67.78 | 67.31 | 67.64 | 12,261 | +0.41(+0.61%) |
Sep 12, 2024 | 66.79 | 67.23 | 66.53 | 67.23 | 16,592 | +0.48(+0.72%) |
Sep 11, 2024 | 66.17 | 66.80 | 65.13 | 66.75 | 110,934 | +0.53(+0.80%) |
Sep 10, 2024 | 66.32 | 66.32 | 65.72 | 66.22 | 22,962 | +0.13(+0.20%) |
Sep 09, 2024 | 65.84 | 66.31 | 65.79 | 66.09 | 39,599 | +0.66(+1.01%) |
Sep 06, 2024 | 66.42 | 66.70 | 65.36 | 65.43 | 60,802 | -0.99(-1.49%) |
Sep 05, 2024 | 66.75 | 66.82 | 66.19 | 66.42 | 19,201 | -0.30(-0.45%) |
Sep 04, 2024 | 66.65 | 67.09 | 66.58 | 66.72 | 16,036 | -0.18(-0.27%) |
Sep 03, 2024 | 67.81 | 67.81 | 66.85 | 66.90 | 21,047 | -1.25(-1.83%) |
Aug 30, 2024 | 67.81 | 68.15 | 67.39 | 68.15 | 12,315 | +0.61(+0.90%) |
Aug 29, 2024 | 67.60 | 68.02 | 67.46 | 67.54 | 23,743 | +0.16(+0.24%) |
Aug 28, 2024 | 67.61 | 67.70 | 67.08 | 67.38 | 36,298 | -0.26(-0.38%) |
Aug 27, 2024 | 67.44 | 67.70 | 67.42 | 67.64 | 13,278 | -0.00(-0.00%) |
Aug 26, 2024 | 67.87 | 67.93 | 67.51 | 67.64 | 13,196 | -0.10(-0.15%) |
Aug 23, 2024 | 67.38 | 67.79 | 67.28 | 67.74 | 33,391 | +0.77(+1.15%) |
Aug 22, 2024 | 67.53 | 67.61 | 66.89 | 66.97 | 28,860 | -0.44(-0.66%) |
Aug 21, 2024 | 67.25 | 67.47 | 67.12 | 67.41 | 22,263 | +0.40(+0.60%) |
Aug 20, 2024 | 67.18 | 67.26 | 66.94 | 67.01 | 32,994 | -0.14(-0.20%) |
Aug 19, 2024 | 66.70 | 67.15 | 66.70 | 67.15 | 14,182 | +0.50(+0.74%) |
Aug 16, 2024 | 66.30 | 66.70 | 66.30 | 66.65 | 17,139 | +0.16(+0.24%) |
Aug 15, 2024 | 66.20 | 66.56 | 66.12 | 66.49 | 10,549 | +0.96(+1.47%) |
Aug 14, 2024 | 65.37 | 65.56 | 65.21 | 65.53 | 14,834 | +0.28(+0.43%) |
Aug 13, 2024 | 64.72 | 65.30 | 64.65 | 65.25 | 22,078 | +0.93(+1.44%) |
Aug 12, 2024 | 64.62 | 64.66 | 64.26 | 64.32 | 17,777 | -0.19(-0.29%) |
Aug 09, 2024 | 64.21 | 64.51 | 64.00 | 64.51 | 14,308 | +0.30(+0.47%) |
Aug 08, 2024 | 63.43 | 64.28 | 63.28 | 64.21 | 22,978 | +1.38(+2.20%) |
Aug 07, 2024 | 63.95 | 64.26 | 62.83 | 62.83 | 23,336 | -0.49(-0.77%) |
Aug 06, 2024 | 62.88 | 64.12 | 62.88 | 63.32 | 36,211 | +0.70(+1.12%) |
Aug 05, 2024 | 62.15 | 63.20 | 62.12 | 62.62 | 22,677 | -1.74(-2.71%) |
Aug 02, 2024 | 64.92 | 64.92 | 63.88 | 64.36 | 10,891 | -1.34(-2.03%) |
Aug 01, 2024 | 66.76 | 66.98 | 65.39 | 65.70 | 22,204 | -0.96(-1.43%) |
Jul 31, 2024 | 66.60 | 67.02 | 66.44 | 66.66 | 31,770 | +0.70(+1.06%) |
Jul 30, 2024 | 66.13 | 66.30 | 65.59 | 65.96 | 21,730 | +0.01(+0.02%) |
Jul 29, 2024 | 66.10 | 66.11 | 65.72 | 65.94 | 18,879 | +0.12(+0.19%) |
Jul 26, 2024 | 65.58 | 66.16 | 65.58 | 65.82 | 15,894 | +0.76(+1.17%) |
Jul 25, 2024 | 65.22 | 65.97 | 65.06 | 65.06 | 16,171 | -0.15(-0.23%) |
Jul 24, 2024 | 66.00 | 66.04 | 65.18 | 65.21 | 27,068 | -1.16(-1.75%) |
Jul 23, 2024 | 66.54 | 66.67 | 66.36 | 66.37 | 235,703 | -0.16(-0.24%) |
Jul 22, 2024 | 66.35 | 66.57 | 66.04 | 66.53 | 21,469 | +0.65(+0.98%) |
Jul 19, 2024 | 66.36 | 66.42 | 65.82 | 65.89 | 9,225 | -0.52(-0.78%) |
Jul 18, 2024 | 67.03 | 67.29 | 66.19 | 66.40 | 16,644 | -0.53(-0.79%) |
Jul 17, 2024 | 67.12 | 67.36 | 66.93 | 66.93 | 18,924 | -0.81(-1.20%) |
Jul 16, 2024 | 67.23 | 67.74 | 67.23 | 67.74 | 20,121 | +0.85(+1.27%) |
Jul 15, 2024 | 66.99 | 67.28 | 66.86 | 66.89 | 13,670 | +0.19(+0.28%) |
Jul 12, 2024 | 66.57 | 67.19 | 66.57 | 66.70 | 16,740 | +0.36(+0.54%) |
Jul 11, 2024 | 66.52 | 66.72 | 66.25 | 66.34 | 36,260 | -0.02(-0.03%) |
Jul 10, 2024 | 65.83 | 66.36 | 65.83 | 66.36 | 37,620 | +0.60(+0.91%) |
Jul 09, 2024 | 65.84 | 65.97 | 65.72 | 65.76 | 28,752 | -0.01(-0.02%) |
Jul 08, 2024 | 65.83 | 65.88 | 65.64 | 65.77 | 32,888 | +0.12(+0.18%) |
Jul 05, 2024 | 65.50 | 65.68 | 65.35 | 65.65 | 74,096 | +0.18(+0.27%) |
Jul 03, 2024 | 65.37 | 65.51 | 65.35 | 65.47 | 61,451 | +0.18(+0.28%) |
Jul 02, 2024 | 64.83 | 65.29 | 64.83 | 65.29 | 10,129 | +0.31(+0.47%) |