Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 69.87 | 69.87 | 69.20 | 69.30 | 62,974 | -0.84(-1.20%) |
Sep 19, 2024 | 70.04 | 70.17 | 69.58 | 70.14 | 50,373 | +1.13(+1.64%) |
Sep 18, 2024 | 69.27 | 69.83 | 68.81 | 69.01 | 69,004 | -0.26(-0.38%) |
Sep 17, 2024 | 69.18 | 69.51 | 68.94 | 69.27 | 112,485 | +0.43(+0.62%) |
Sep 16, 2024 | 68.31 | 68.87 | 68.31 | 68.84 | 38,923 | +0.71(+1.04%) |
Sep 13, 2024 | 67.75 | 68.28 | 67.52 | 68.13 | 109,102 | +0.74(+1.10%) |
Sep 12, 2024 | 66.89 | 67.39 | 66.64 | 67.39 | 70,202 | +0.41(+0.61%) |
Sep 11, 2024 | 66.97 | 67.03 | 65.67 | 66.98 | 96,563 | -0.19(-0.28%) |
Sep 10, 2024 | 66.77 | 67.17 | 66.55 | 67.17 | 47,349 | +0.52(+0.78%) |
Sep 09, 2024 | 66.35 | 66.87 | 66.35 | 66.65 | 47,307 | +0.56(+0.85%) |
Sep 06, 2024 | 66.77 | 67.22 | 66.02 | 66.09 | 73,727 | -0.68(-1.02%) |
Sep 05, 2024 | 67.28 | 67.28 | 66.42 | 66.77 | 140,933 | -0.87(-1.29%) |
Sep 04, 2024 | 68.00 | 68.17 | 67.39 | 67.64 | 52,774 | -0.87(-1.27%) |
Sep 03, 2024 | 69.41 | 69.72 | 68.20 | 68.51 | 92,117 | -1.33(-1.90%) |
Aug 30, 2024 | 69.56 | 69.94 | 69.10 | 69.84 | 46,589 | +0.52(+0.75%) |
Aug 29, 2024 | 69.32 | 69.85 | 68.98 | 69.32 | 54,709 | +0.19(+0.27%) |
Aug 28, 2024 | 69.44 | 69.54 | 69.05 | 69.13 | 32,967 | -0.16(-0.23%) |
Aug 27, 2024 | 69.45 | 69.47 | 69.07 | 69.29 | 41,806 | -0.46(-0.66%) |
Aug 26, 2024 | 69.97 | 70.26 | 69.66 | 69.75 | 61,822 | +0.00(+0.00%) |
Aug 23, 2024 | 69.18 | 69.82 | 68.95 | 69.75 | 38,875 | +1.04(+1.51%) |
Aug 22, 2024 | 69.23 | 69.39 | 68.64 | 68.71 | 45,573 | -0.36(-0.52%) |
Aug 21, 2024 | 68.66 | 69.13 | 68.44 | 69.07 | 44,099 | +0.75(+1.10%) |
Aug 20, 2024 | 68.71 | 68.81 | 68.16 | 68.32 | 35,995 | -0.29(-0.42%) |
Aug 19, 2024 | 68.28 | 68.63 | 68.27 | 68.61 | 39,723 | +0.46(+0.67%) |
Aug 16, 2024 | 68.18 | 68.40 | 67.99 | 68.15 | 44,398 | -0.23(-0.34%) |
Aug 15, 2024 | 67.93 | 68.58 | 67.80 | 68.38 | 60,786 | +1.04(+1.54%) |
Aug 14, 2024 | 67.46 | 67.55 | 67.20 | 67.34 | 33,254 | -0.12(-0.18%) |
Aug 13, 2024 | 66.72 | 67.50 | 66.44 | 67.46 | 81,787 | +1.05(+1.58%) |
Aug 12, 2024 | 67.10 | 67.10 | 66.17 | 66.41 | 45,466 | -0.49(-0.73%) |
Aug 09, 2024 | 67.31 | 67.31 | 66.51 | 66.90 | 42,384 | -0.37(-0.55%) |
Aug 08, 2024 | 66.58 | 67.29 | 66.18 | 67.27 | 60,329 | +1.10(+1.66%) |
Aug 07, 2024 | 67.43 | 67.73 | 66.08 | 66.17 | 86,002 | -0.54(-0.81%) |
Aug 06, 2024 | 66.41 | 67.60 | 66.21 | 66.71 | 111,591 | +0.56(+0.85%) |
Aug 05, 2024 | 66.83 | 67.14 | 65.64 | 66.15 | 191,698 | -1.88(-2.76%) |
Aug 02, 2024 | 68.49 | 68.49 | 67.22 | 68.03 | 58,085 | -1.23(-1.78%) |
Aug 01, 2024 | 69.72 | 70.27 | 68.71 | 69.26 | 59,807 | -0.39(-0.56%) |
Jul 31, 2024 | 69.68 | 70.40 | 69.39 | 69.65 | 70,100 | +0.37(+0.53%) |
Jul 30, 2024 | 69.55 | 69.55 | 68.85 | 69.28 | 47,833 | -0.31(-0.45%) |
Jul 29, 2024 | 69.95 | 69.95 | 69.41 | 69.59 | 65,977 | -0.09(-0.13%) |
Jul 26, 2024 | 69.04 | 70.08 | 69.04 | 69.68 | 57,765 | +1.42(+2.08%) |
Jul 25, 2024 | 67.39 | 69.15 | 67.39 | 68.26 | 50,715 | +0.87(+1.29%) |
Jul 24, 2024 | 68.15 | 68.33 | 67.37 | 67.39 | 48,180 | -1.20(-1.75%) |
Jul 23, 2024 | 68.68 | 68.88 | 68.47 | 68.59 | 39,170 | -0.06(-0.09%) |
Jul 22, 2024 | 68.05 | 68.65 | 67.57 | 68.65 | 82,692 | +0.97(+1.43%) |
Jul 19, 2024 | 68.17 | 68.17 | 67.52 | 67.68 | 30,442 | -0.47(-0.69%) |
Jul 18, 2024 | 68.50 | 69.43 | 68.04 | 68.15 | 75,101 | -0.47(-0.68%) |
Jul 17, 2024 | 69.06 | 69.45 | 68.62 | 68.62 | 66,054 | -0.63(-0.91%) |
Jul 16, 2024 | 67.51 | 69.28 | 67.51 | 69.25 | 111,960 | +2.08(+3.10%) |
Jul 15, 2024 | 67.39 | 67.67 | 67.06 | 67.17 | 64,388 | +0.04(+0.06%) |
Jul 12, 2024 | 66.59 | 67.45 | 66.59 | 67.13 | 139,415 | +0.89(+1.34%) |
Jul 11, 2024 | 65.35 | 66.54 | 65.35 | 66.24 | 84,400 | +1.54(+2.38%) |
Jul 10, 2024 | 64.04 | 64.72 | 63.97 | 64.70 | 66,712 | +0.87(+1.36%) |
Jul 09, 2024 | 64.29 | 64.29 | 63.81 | 63.83 | 50,043 | -0.46(-0.72%) |
Jul 08, 2024 | 64.27 | 64.56 | 64.16 | 64.29 | 71,286 | +0.17(+0.27%) |
Jul 05, 2024 | 64.03 | 64.12 | 63.45 | 64.12 | 62,339 | +0.06(+0.09%) |
Jul 03, 2024 | 64.01 | 64.44 | 63.93 | 64.06 | 37,401 | +0.09(+0.14%) |
Jul 02, 2024 | 63.74 | 64.12 | 63.74 | 63.97 | 91,556 | +0.15(+0.24%) |