Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 71.34 | 71.56 | 70.86 | 71.53 | 11,951 | +0.62(+0.87%) |
Sep 25, 2024 | 71.04 | 71.59 | 70.85 | 70.91 | 4,745 | +0.60(+0.85%) |
Sep 24, 2024 | 69.67 | 70.42 | 69.31 | 70.31 | 11,200 | -0.40(-0.57%) |
Sep 23, 2024 | 69.92 | 70.92 | 69.84 | 70.71 | 12,169 | +2.05(+2.99%) |
Sep 20, 2024 | 69.31 | 69.44 | 68.37 | 68.66 | 5,238 | +0.98(+1.45%) |
Sep 19, 2024 | 67.88 | 67.93 | 67.31 | 67.68 | 5,800 | -0.14(-0.21%) |
Sep 18, 2024 | 68.02 | 68.84 | 67.72 | 67.82 | 5,688 | -1.13(-1.64%) |
Sep 17, 2024 | 69.39 | 69.39 | 68.70 | 68.95 | 5,821 | -0.88(-1.26%) |
Sep 16, 2024 | 69.86 | 69.97 | 69.59 | 69.83 | 13,120 | +0.18(+0.26%) |
Sep 13, 2024 | 69.50 | 69.79 | 69.41 | 69.65 | 9,773 | +0.41(+0.59%) |
Sep 12, 2024 | 69.06 | 69.24 | 68.15 | 69.24 | 2,719 | +0.14(+0.20%) |
Sep 11, 2024 | 68.96 | 69.26 | 68.09 | 69.10 | 6,588 | +0.31(+0.45%) |
Sep 10, 2024 | 68.78 | 69.30 | 68.50 | 68.79 | 8,471 | +0.10(+0.15%) |
Sep 09, 2024 | 69.58 | 69.58 | 68.17 | 68.69 | 8,424 | +0.22(+0.32%) |
Sep 06, 2024 | 68.73 | 69.13 | 68.00 | 68.47 | 6,542 | +0.64(+0.94%) |
Sep 05, 2024 | 67.70 | 68.19 | 66.57 | 67.83 | 4,995 | -0.69(-1.01%) |
Sep 04, 2024 | 69.44 | 69.73 | 67.45 | 68.52 | 9,129 | +0.02(+0.03%) |
Sep 03, 2024 | 68.00 | 69.92 | 67.82 | 68.50 | 4,954 | -0.73(-1.05%) |
Aug 30, 2024 | 69.84 | 71.14 | 68.55 | 69.23 | 9,661 | -0.10(-0.14%) |
Aug 29, 2024 | 69.58 | 69.70 | 68.75 | 69.33 | 9,422 | +0.71(+1.03%) |
Aug 28, 2024 | 69.28 | 69.30 | 68.37 | 68.62 | 4,263 | +0.55(+0.81%) |
Aug 27, 2024 | 66.53 | 69.95 | 66.53 | 68.07 | 19,506 | +0.73(+1.08%) |
Aug 26, 2024 | 67.22 | 67.50 | 67.17 | 67.34 | 14,310 | +0.06(+0.09%) |
Aug 23, 2024 | 67.20 | 67.62 | 66.97 | 67.28 | 8,477 | +0.73(+1.10%) |
Aug 22, 2024 | 66.64 | 66.83 | 66.26 | 66.55 | 4,626 | +0.61(+0.93%) |
Aug 21, 2024 | 64.89 | 65.98 | 64.89 | 65.94 | 24,303 | +0.02(+0.03%) |
Aug 20, 2024 | 65.92 | 66.18 | 65.64 | 65.92 | 5,234 | +0.26(+0.40%) |
Aug 19, 2024 | 65.16 | 65.68 | 65.12 | 65.66 | 28,502 | +0.74(+1.14%) |
Aug 16, 2024 | 64.32 | 64.93 | 64.32 | 64.92 | 3,808 | +0.81(+1.26%) |
Aug 15, 2024 | 63.64 | 64.15 | 63.58 | 64.11 | 4,114 | +0.37(+0.58%) |
Aug 14, 2024 | 63.69 | 63.76 | 63.39 | 63.74 | 7,105 | -0.11(-0.17%) |
Aug 13, 2024 | 63.21 | 63.90 | 63.21 | 63.85 | 12,447 | +0.98(+1.56%) |
Aug 12, 2024 | 62.87 | 63.13 | 62.48 | 62.87 | 7,380 | -0.02(-0.03%) |
Aug 09, 2024 | 62.27 | 62.90 | 62.22 | 62.89 | 7,275 | +1.01(+1.63%) |
Aug 08, 2024 | 61.63 | 61.92 | 61.52 | 61.88 | 15,147 | -0.16(-0.26%) |
Aug 07, 2024 | 62.53 | 62.75 | 61.92 | 62.04 | 9,615 | +0.17(+0.27%) |
Aug 06, 2024 | 61.44 | 62.05 | 61.44 | 61.87 | 8,983 | +0.05(+0.08%) |
Aug 05, 2024 | 61.34 | 62.01 | 61.22 | 61.82 | 7,789 | -0.97(-1.54%) |
Aug 02, 2024 | 62.91 | 63.03 | 61.92 | 62.79 | 10,135 | -0.03(-0.05%) |
Aug 01, 2024 | 63.99 | 63.99 | 62.68 | 62.82 | 4,468 | -0.90(-1.41%) |
Jul 31, 2024 | 63.67 | 63.99 | 63.24 | 63.72 | 4,184 | +0.59(+0.93%) |
Jul 30, 2024 | 63.06 | 63.29 | 62.78 | 63.13 | 9,380 | +1.05(+1.69%) |
Jul 29, 2024 | 62.92 | 62.92 | 61.78 | 62.08 | 10,601 | -0.53(-0.85%) |
Jul 26, 2024 | 62.41 | 62.63 | 62.12 | 62.61 | 4,335 | +0.04(+0.06%) |
Jul 25, 2024 | 62.11 | 62.64 | 61.99 | 62.57 | 22,105 | +0.18(+0.29%) |
Jul 24, 2024 | 62.51 | 62.81 | 62.39 | 62.39 | 32,065 | +1.25(+2.04%) |
Jul 23, 2024 | 60.86 | 61.18 | 60.67 | 61.14 | 10,154 | -0.26(-0.42%) |
Jul 22, 2024 | 61.38 | 61.67 | 61.07 | 61.40 | 7,142 | +0.54(+0.89%) |
Jul 19, 2024 | 61.00 | 61.33 | 60.71 | 60.86 | 6,201 | +0.25(+0.41%) |
Jul 18, 2024 | 61.27 | 61.28 | 60.38 | 60.61 | 11,449 | -0.34(-0.55%) |
Jul 17, 2024 | 61.79 | 62.10 | 60.79 | 60.95 | 6,656 | -1.31(-2.11%) |
Jul 16, 2024 | 61.99 | 62.30 | 61.76 | 62.26 | 9,635 | -0.19(-0.30%) |
Jul 15, 2024 | 63.08 | 63.21 | 62.41 | 62.45 | 12,517 | -0.44(-0.70%) |
Jul 12, 2024 | 62.79 | 63.10 | 62.74 | 62.89 | 6,344 | +0.55(+0.88%) |
Jul 11, 2024 | 62.59 | 62.67 | 62.27 | 62.34 | 9,905 | +0.13(+0.21%) |
Jul 10, 2024 | 61.51 | 62.36 | 61.51 | 62.21 | 11,548 | +0.07(+0.11%) |
Jul 09, 2024 | 62.84 | 62.89 | 61.94 | 62.14 | 7,220 | -0.88(-1.40%) |
Jul 08, 2024 | 63.26 | 63.41 | 62.87 | 63.02 | 4,986 | -0.18(-0.28%) |
Jul 05, 2024 | 63.02 | 63.37 | 62.70 | 63.20 | 6,157 | +1.37(+2.22%) |
Jul 03, 2024 | 61.34 | 61.87 | 61.25 | 61.83 | 5,282 | +0.76(+1.24%) |
Jul 02, 2024 | 61.10 | 61.23 | 60.67 | 61.07 | 17,590 | +0.15(+0.25%) |