Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 68.97 | 68.97 | 68.02 | 68.49 | 8,179 | -0.92(-1.32%) |
Sep 19, 2024 | 69.46 | 69.46 | 68.31 | 69.41 | 5,289 | +2.24(+3.34%) |
Sep 18, 2024 | 67.10 | 69.30 | 66.98 | 67.17 | 6,434 | +0.05(+0.07%) |
Sep 17, 2024 | 67.12 | 67.90 | 66.60 | 67.12 | 8,323 | +0.72(+1.08%) |
Sep 16, 2024 | 65.97 | 66.53 | 65.95 | 66.40 | 8,924 | +0.89(+1.36%) |
Sep 13, 2024 | 64.00 | 65.61 | 64.00 | 65.51 | 8,992 | +2.28(+3.61%) |
Sep 12, 2024 | 62.56 | 63.41 | 62.56 | 63.23 | 19,312 | +0.95(+1.53%) |
Sep 11, 2024 | 60.82 | 62.35 | 59.75 | 62.28 | 5,604 | +0.48(+0.77%) |
Sep 10, 2024 | 61.82 | 61.82 | 60.83 | 61.80 | 3,776 | -0.30(-0.48%) |
Sep 09, 2024 | 62.01 | 62.80 | 61.96 | 62.10 | 5,141 | +0.64(+1.04%) |
Sep 06, 2024 | 64.10 | 64.10 | 61.41 | 61.46 | 7,635 | -1.72(-2.72%) |
Sep 05, 2024 | 63.80 | 64.08 | 63.18 | 63.18 | 4,367 | -1.02(-1.59%) |
Sep 04, 2024 | 64.16 | 65.09 | 63.88 | 64.20 | 19,800 | -0.36(-0.56%) |
Sep 03, 2024 | 66.38 | 66.38 | 64.18 | 64.56 | 31,983 | -3.58(-5.25%) |
Aug 30, 2024 | 67.69 | 68.17 | 66.74 | 68.14 | 5,109 | +0.97(+1.44%) |
Aug 29, 2024 | 67.68 | 68.11 | 67.07 | 67.17 | 26,438 | +0.33(+0.49%) |
Aug 28, 2024 | 66.92 | 67.28 | 66.55 | 66.84 | 5,515 | -0.67(-0.99%) |
Aug 27, 2024 | 67.24 | 67.71 | 67.03 | 67.51 | 24,305 | -0.46(-0.68%) |
Aug 26, 2024 | 69.30 | 69.36 | 67.97 | 67.97 | 13,487 | -0.50(-0.74%) |
Aug 23, 2024 | 66.53 | 68.48 | 66.53 | 68.48 | 10,092 | +2.98(+4.55%) |
Aug 22, 2024 | 66.76 | 66.76 | 65.50 | 65.50 | 2,284 | -0.99(-1.48%) |
Aug 21, 2024 | 65.40 | 66.48 | 65.22 | 66.48 | 7,285 | +1.64(+2.53%) |
Aug 20, 2024 | 65.88 | 65.88 | 64.84 | 64.84 | 2,834 | -1.11(-1.69%) |
Aug 19, 2024 | 65.07 | 65.95 | 65.07 | 65.95 | 3,844 | +1.16(+1.80%) |
Aug 16, 2024 | 64.87 | 65.08 | 64.79 | 64.79 | 3,888 | -0.00(-0.00%) |
Aug 15, 2024 | 64.31 | 65.18 | 64.31 | 64.79 | 8,823 | +2.31(+3.70%) |
Aug 14, 2024 | 62.87 | 63.06 | 62.05 | 62.48 | 10,156 | -0.09(-0.15%) |
Aug 13, 2024 | 61.74 | 62.58 | 61.52 | 62.57 | 10,337 | +1.83(+3.01%) |
Aug 12, 2024 | 60.95 | 61.54 | 60.74 | 60.74 | 9,787 | -0.92(-1.49%) |
Aug 09, 2024 | 62.08 | 62.08 | 61.36 | 61.66 | 7,313 | -0.04(-0.06%) |
Aug 08, 2024 | 60.31 | 61.77 | 60.28 | 61.70 | 2,548 | +2.44(+4.12%) |
Aug 07, 2024 | 61.90 | 61.90 | 59.12 | 59.26 | 10,589 | -0.92(-1.53%) |
Aug 06, 2024 | 59.21 | 61.61 | 58.67 | 60.18 | 16,308 | +1.23(+2.09%) |
Aug 05, 2024 | 56.36 | 60.37 | 56.26 | 58.95 | 60,910 | -3.40(-5.45%) |
Aug 02, 2024 | 63.21 | 63.21 | 60.93 | 62.35 | 32,769 | -3.68(-5.58%) |
Aug 01, 2024 | 69.43 | 69.63 | 65.22 | 66.03 | 27,614 | -3.08(-4.46%) |
Jul 31, 2024 | 69.30 | 71.00 | 68.64 | 69.11 | 16,910 | +0.86(+1.26%) |
Jul 30, 2024 | 68.20 | 68.74 | 67.72 | 68.25 | 7,998 | +0.48(+0.71%) |
Jul 29, 2024 | 68.71 | 68.71 | 67.43 | 67.77 | 20,229 | -0.29(-0.43%) |
Jul 26, 2024 | 67.22 | 68.30 | 66.84 | 68.06 | 12,170 | +2.13(+3.23%) |
Jul 25, 2024 | 65.00 | 67.53 | 64.97 | 65.93 | 7,693 | +1.20(+1.86%) |
Jul 24, 2024 | 66.49 | 67.03 | 64.72 | 64.73 | 14,428 | -2.62(-3.89%) |
Jul 23, 2024 | 66.76 | 67.69 | 66.76 | 67.35 | 5,093 | +0.22(+0.33%) |
Jul 22, 2024 | 66.00 | 67.20 | 65.00 | 67.13 | 18,458 | +1.65(+2.52%) |
Jul 19, 2024 | 66.00 | 66.29 | 65.35 | 65.48 | 18,040 | -1.10(-1.66%) |
Jul 18, 2024 | 67.89 | 69.60 | 66.20 | 66.59 | 14,166 | -1.44(-2.12%) |
Jul 17, 2024 | 68.83 | 70.00 | 68.03 | 68.03 | 13,126 | -2.02(-2.88%) |
Jul 16, 2024 | 67.46 | 70.13 | 67.40 | 70.05 | 29,323 | +3.35(+5.03%) |
Jul 15, 2024 | 66.12 | 67.62 | 66.12 | 66.70 | 18,294 | +0.69(+1.04%) |
Jul 12, 2024 | 65.60 | 66.60 | 65.39 | 66.01 | 22,689 | +1.27(+1.96%) |
Jul 11, 2024 | 63.41 | 64.94 | 63.19 | 64.74 | 18,916 | +2.95(+4.77%) |
Jul 10, 2024 | 60.73 | 61.79 | 60.73 | 61.79 | 4,603 | +1.46(+2.43%) |
Jul 09, 2024 | 61.04 | 61.04 | 60.33 | 60.33 | 4,113 | -0.82(-1.34%) |
Jul 08, 2024 | 61.43 | 61.95 | 61.02 | 61.15 | 12,836 | +0.33(+0.54%) |
Jul 05, 2024 | 61.61 | 61.61 | 60.42 | 60.82 | 5,591 | -0.84(-1.36%) |
Jul 03, 2024 | 61.74 | 62.27 | 61.55 | 61.66 | 14,942 | +0.30(+0.49%) |
Jul 02, 2024 | 61.09 | 61.36 | 60.87 | 61.36 | 27,320 | +0.44(+0.72%) |