Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 69.60 | 69.77 | 69.28 | 69.64 | 223,902 | -0.13(-0.19%) |
Sep 19, 2024 | 69.76 | 70.00 | 69.42 | 69.77 | 342,485 | +1.16(+1.69%) |
Sep 18, 2024 | 68.84 | 69.40 | 68.56 | 68.61 | 375,475 | -0.18(-0.26%) |
Sep 17, 2024 | 68.98 | 69.21 | 68.55 | 68.79 | 428,304 | +0.06(+0.09%) |
Sep 16, 2024 | 68.55 | 68.78 | 68.39 | 68.73 | 286,974 | +0.15(+0.22%) |
Sep 13, 2024 | 68.32 | 68.73 | 68.32 | 68.58 | 237,219 | +0.44(+0.65%) |
Sep 12, 2024 | 67.72 | 68.22 | 67.42 | 68.14 | 278,960 | +0.58(+0.86%) |
Sep 11, 2024 | 66.94 | 67.70 | 65.87 | 67.56 | 286,499 | +0.62(+0.93%) |
Sep 10, 2024 | 66.94 | 66.98 | 66.32 | 66.94 | 428,448 | +0.27(+0.40%) |
Sep 09, 2024 | 66.49 | 66.87 | 66.30 | 66.67 | 248,381 | +0.66(+1.00%) |
Sep 06, 2024 | 67.18 | 67.35 | 65.91 | 66.01 | 321,461 | -1.09(-1.62%) |
Sep 05, 2024 | 67.34 | 67.62 | 66.85 | 67.10 | 311,445 | -0.21(-0.31%) |
Sep 04, 2024 | 67.20 | 67.74 | 67.13 | 67.31 | 458,464 | -0.13(-0.19%) |
Sep 03, 2024 | 68.49 | 68.55 | 67.16 | 67.44 | 414,658 | -1.46(-2.12%) |
Aug 30, 2024 | 68.52 | 68.95 | 68.11 | 68.90 | 259,150 | +0.66(+0.97%) |
Aug 29, 2024 | 68.44 | 68.90 | 68.15 | 68.24 | 345,639 | +0.04(+0.06%) |
Aug 28, 2024 | 68.53 | 68.62 | 67.86 | 68.20 | 188,120 | -0.42(-0.61%) |
Aug 27, 2024 | 68.41 | 68.69 | 68.25 | 68.62 | 259,790 | +0.09(+0.13%) |
Aug 26, 2024 | 68.86 | 68.94 | 68.38 | 68.53 | 518,392 | -0.20(-0.29%) |
Aug 23, 2024 | 68.33 | 68.81 | 68.18 | 68.73 | 504,222 | +0.81(+1.19%) |
Aug 22, 2024 | 68.67 | 68.75 | 67.78 | 67.92 | 275,343 | -0.52(-0.76%) |
Aug 21, 2024 | 68.31 | 68.61 | 68.13 | 68.44 | 285,616 | +0.26(+0.38%) |
Aug 20, 2024 | 68.30 | 68.46 | 68.04 | 68.18 | 237,668 | -0.15(-0.22%) |
Aug 19, 2024 | 67.71 | 68.34 | 67.67 | 68.33 | 217,338 | +0.66(+0.98%) |
Aug 16, 2024 | 67.31 | 67.78 | 67.31 | 67.67 | 274,379 | +0.14(+0.21%) |
Aug 15, 2024 | 67.12 | 67.59 | 67.07 | 67.53 | 234,816 | +1.14(+1.72%) |
Aug 14, 2024 | 66.34 | 66.53 | 65.98 | 66.39 | 348,123 | +0.20(+0.30%) |
Aug 13, 2024 | 65.53 | 66.23 | 65.52 | 66.19 | 244,552 | +1.07(+1.64%) |
Aug 12, 2024 | 65.30 | 65.45 | 64.91 | 65.12 | 547,328 | +0.00(+0.00%) |
Aug 09, 2024 | 64.79 | 65.34 | 64.64 | 65.12 | 635,950 | +0.28(+0.43%) |
Aug 08, 2024 | 64.12 | 64.97 | 63.88 | 64.84 | 326,647 | +1.47(+2.32%) |
Aug 07, 2024 | 64.65 | 65.00 | 63.37 | 63.37 | 558,337 | -0.48(-0.75%) |
Aug 06, 2024 | 63.60 | 64.78 | 63.36 | 63.85 | 850,827 | +0.57(+0.90%) |
Aug 05, 2024 | 62.46 | 64.01 | 62.43 | 63.28 | 961,324 | -1.89(-2.90%) |
Aug 02, 2024 | 65.50 | 65.62 | 64.65 | 65.17 | 408,713 | -1.32(-1.99%) |
Aug 01, 2024 | 67.64 | 67.94 | 66.05 | 66.49 | 666,847 | -0.96(-1.42%) |
Jul 31, 2024 | 67.31 | 67.83 | 67.08 | 67.45 | 380,068 | +0.98(+1.47%) |
Jul 30, 2024 | 66.89 | 67.05 | 66.03 | 66.47 | 402,445 | -0.22(-0.33%) |
Jul 29, 2024 | 66.97 | 67.01 | 66.53 | 66.69 | 218,069 | -0.02(-0.03%) |
Jul 26, 2024 | 66.43 | 67.02 | 66.35 | 66.71 | 340,704 | +0.72(+1.09%) |
Jul 25, 2024 | 66.20 | 67.03 | 65.84 | 65.99 | 360,565 | -0.20(-0.30%) |
Jul 24, 2024 | 67.11 | 67.17 | 66.11 | 66.19 | 279,278 | -1.54(-2.27%) |
Jul 23, 2024 | 67.79 | 68.06 | 67.68 | 67.73 | 236,899 | -0.08(-0.12%) |
Jul 22, 2024 | 67.58 | 67.86 | 67.35 | 67.81 | 825,326 | +0.73(+1.09%) |
Jul 19, 2024 | 67.48 | 67.69 | 66.97 | 67.08 | 372,799 | -0.49(-0.73%) |
Jul 18, 2024 | 68.29 | 68.44 | 67.31 | 67.57 | 384,624 | -0.53(-0.78%) |
Jul 17, 2024 | 68.32 | 68.54 | 68.08 | 68.10 | 319,354 | -0.95(-1.38%) |
Jul 16, 2024 | 68.73 | 69.08 | 68.67 | 69.05 | 276,804 | +0.55(+0.80%) |
Jul 15, 2024 | 68.54 | 68.92 | 68.33 | 68.50 | 289,142 | +0.23(+0.34%) |
Jul 12, 2024 | 68.00 | 68.74 | 67.99 | 68.27 | 338,725 | +0.39(+0.57%) |
Jul 11, 2024 | 68.35 | 68.48 | 67.77 | 67.88 | 1,080,863 | -0.41(-0.60%) |
Jul 10, 2024 | 67.74 | 68.29 | 67.71 | 68.29 | 276,722 | +0.69(+1.02%) |
Jul 09, 2024 | 67.69 | 67.77 | 67.56 | 67.60 | 399,452 | +0.06(+0.09%) |
Jul 08, 2024 | 67.55 | 67.67 | 67.43 | 67.54 | 265,021 | +0.06(+0.09%) |
Jul 05, 2024 | 67.20 | 67.51 | 67.08 | 67.48 | 385,147 | +0.33(+0.49%) |
Jul 03, 2024 | 66.86 | 67.18 | 66.86 | 67.15 | 174,408 | +0.36(+0.54%) |
Jul 02, 2024 | 66.19 | 66.84 | 66.19 | 66.79 | 411,387 | +0.38(+0.57%) |