Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 70.37 | 70.75 | 70.17 | 70.17 | 14,264 | -0.16(-0.23%) |
Sep 17, 2024 | 70.48 | 70.67 | 70.07 | 70.33 | 16,593 | +0.01(+0.01%) |
Sep 16, 2024 | 70.00 | 70.32 | 69.93 | 70.32 | 24,030 | +0.15(+0.21%) |
Sep 13, 2024 | 70.11 | 70.22 | 70.03 | 70.17 | 52,150 | +0.58(+0.83%) |
Sep 12, 2024 | 69.14 | 69.60 | 68.89 | 69.59 | 22,059 | +0.49(+0.71%) |
Sep 11, 2024 | 68.23 | 69.18 | 67.55 | 69.10 | 18,573 | +0.44(+0.64%) |
Sep 10, 2024 | 68.50 | 68.67 | 68.06 | 68.66 | 29,822 | +0.22(+0.32%) |
Sep 09, 2024 | 68.27 | 68.57 | 68.08 | 68.44 | 43,265 | +0.56(+0.82%) |
Sep 06, 2024 | 68.81 | 69.07 | 67.74 | 67.88 | 34,293 | -0.94(-1.37%) |
Sep 05, 2024 | 69.09 | 69.34 | 68.63 | 68.82 | 133,505 | -0.29(-0.42%) |
Sep 04, 2024 | 69.00 | 69.31 | 68.92 | 69.11 | 56,392 | -0.17(-0.25%) |
Sep 03, 2024 | 70.11 | 70.11 | 69.01 | 69.28 | 20,376 | -1.33(-1.88%) |
Aug 30, 2024 | 70.44 | 70.65 | 69.94 | 70.61 | 55,054 | +0.63(+0.90%) |
Aug 29, 2024 | 70.29 | 70.58 | 69.98 | 69.98 | 21,068 | -0.08(-0.11%) |
Aug 28, 2024 | 70.26 | 70.31 | 69.77 | 70.06 | 153,470 | -0.27(-0.38%) |
Aug 27, 2024 | 70.03 | 70.37 | 70.03 | 70.33 | 32,195 | +0.15(+0.21%) |
Aug 26, 2024 | 70.37 | 70.42 | 70.09 | 70.18 | 22,762 | -0.12(-0.17%) |
Aug 23, 2024 | 69.72 | 70.30 | 69.72 | 70.30 | 28,838 | +0.90(+1.30%) |
Aug 22, 2024 | 69.86 | 69.86 | 69.37 | 69.40 | 17,351 | -0.56(-0.80%) |
Aug 21, 2024 | 69.70 | 69.96 | 69.60 | 69.96 | 23,068 | +0.42(+0.60%) |
Aug 20, 2024 | 69.70 | 69.75 | 69.43 | 69.54 | 20,477 | -0.19(-0.27%) |
Aug 19, 2024 | 69.23 | 69.73 | 69.23 | 69.73 | 31,794 | +0.49(+0.71%) |
Aug 16, 2024 | 68.84 | 69.31 | 68.84 | 69.24 | 40,157 | +0.20(+0.29%) |
Aug 15, 2024 | 68.77 | 69.11 | 68.68 | 69.04 | 22,109 | +0.95(+1.40%) |
Aug 14, 2024 | 67.98 | 68.22 | 67.84 | 68.09 | 100,329 | +0.19(+0.28%) |
Aug 13, 2024 | 67.14 | 67.91 | 67.14 | 67.90 | 15,550 | +1.13(+1.69%) |
Aug 12, 2024 | 66.98 | 67.10 | 66.65 | 66.77 | 64,528 | -0.13(-0.19%) |
Aug 09, 2024 | 66.60 | 67.09 | 66.49 | 66.90 | 23,265 | +0.17(+0.25%) |
Aug 08, 2024 | 66.03 | 66.76 | 65.98 | 66.73 | 26,161 | +1.14(+1.74%) |
Aug 07, 2024 | 66.59 | 67.05 | 65.51 | 65.59 | 39,349 | -0.31(-0.47%) |
Aug 06, 2024 | 65.54 | 66.63 | 65.43 | 65.90 | 72,514 | +0.53(+0.81%) |
Aug 05, 2024 | 64.62 | 65.90 | 64.62 | 65.37 | 299,844 | -1.87(-2.78%) |
Aug 02, 2024 | 67.44 | 67.65 | 66.76 | 67.24 | 71,006 | -0.79(-1.16%) |
Aug 01, 2024 | 69.08 | 69.39 | 67.69 | 68.03 | 73,398 | -0.75(-1.09%) |
Jul 31, 2024 | 68.75 | 69.15 | 68.50 | 68.78 | 20,754 | +0.71(+1.04%) |
Jul 30, 2024 | 68.29 | 68.41 | 67.81 | 68.07 | 21,598 | -0.07(-0.10%) |
Jul 29, 2024 | 68.30 | 68.48 | 68.04 | 68.14 | 98,990 | -0.04(-0.06%) |
Jul 26, 2024 | 67.74 | 68.46 | 67.74 | 68.18 | 43,525 | +0.92(+1.37%) |
Jul 25, 2024 | 67.24 | 68.26 | 67.18 | 67.26 | 31,750 | +0.02(+0.03%) |
Jul 24, 2024 | 68.01 | 68.08 | 67.22 | 67.24 | 86,325 | -1.30(-1.90%) |
Jul 23, 2024 | 68.52 | 68.77 | 68.49 | 68.54 | 16,509 | -0.12(-0.17%) |
Jul 22, 2024 | 68.39 | 68.67 | 68.14 | 68.66 | 34,196 | +0.75(+1.10%) |
Jul 19, 2024 | 68.28 | 68.45 | 67.77 | 67.91 | 12,280 | -0.38(-0.56%) |
Jul 18, 2024 | 68.94 | 69.19 | 68.21 | 68.29 | 22,941 | -0.59(-0.86%) |
Jul 17, 2024 | 68.71 | 69.14 | 68.71 | 68.88 | 36,553 | -0.48(-0.69%) |
Jul 16, 2024 | 68.89 | 69.44 | 68.89 | 69.36 | 36,396 | +0.64(+0.93%) |
Jul 15, 2024 | 68.75 | 69.05 | 68.56 | 68.72 | 18,679 | +0.26(+0.38%) |
Jul 12, 2024 | 68.17 | 68.86 | 68.17 | 68.46 | 11,090 | +0.58(+0.85%) |
Jul 11, 2024 | 68.20 | 68.33 | 67.86 | 67.88 | 90,346 | -0.16(-0.24%) |
Jul 10, 2024 | 67.48 | 68.06 | 67.47 | 68.04 | 24,773 | +0.68(+1.01%) |
Jul 09, 2024 | 67.38 | 67.44 | 67.29 | 67.36 | 27,794 | +0.00(+0.00%) |
Jul 08, 2024 | 67.43 | 67.43 | 67.29 | 67.36 | 9,922 | +0.13(+0.19%) |
Jul 05, 2024 | 66.95 | 67.28 | 66.95 | 67.23 | 14,795 | +0.25(+0.37%) |
Jul 03, 2024 | 66.83 | 67.04 | 66.80 | 66.98 | 39,118 | +0.18(+0.27%) |
Jul 02, 2024 | 66.30 | 66.80 | 66.30 | 66.80 | 38,134 | +0.24(+0.36%) |