Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 70.12 | 71.08 | 69.53 | 71.07 | 1,452,433 | +1.82(+2.63%) |
Sep 18, 2024 | 69.32 | 70.30 | 68.92 | 69.25 | 5,295,376 | -0.03(-0.04%) |
Sep 17, 2024 | 70.20 | 70.67 | 69.01 | 69.28 | 1,657,344 | -0.65(-0.93%) |
Sep 16, 2024 | 69.34 | 70.15 | 68.65 | 69.93 | 1,201,512 | +0.75(+1.08%) |
Sep 13, 2024 | 69.37 | 70.10 | 68.93 | 69.18 | 1,430,696 | +0.04(+0.06%) |
Sep 12, 2024 | 69.31 | 69.51 | 68.44 | 69.14 | 1,730,481 | +0.23(+0.33%) |
Sep 11, 2024 | 66.58 | 69.92 | 66.34 | 68.91 | 2,698,168 | +2.36(+3.55%) |
Sep 10, 2024 | 68.12 | 68.12 | 66.31 | 66.55 | 1,309,658 | -1.26(-1.86%) |
Sep 09, 2024 | 67.65 | 68.41 | 67.12 | 67.81 | 2,084,182 | +0.18(+0.27%) |
Sep 06, 2024 | 67.94 | 68.38 | 67.13 | 67.63 | 1,654,654 | -0.30(-0.44%) |
Sep 05, 2024 | 68.70 | 68.82 | 67.72 | 67.93 | 1,185,518 | -0.72(-1.05%) |
Sep 04, 2024 | 68.40 | 68.92 | 68.15 | 68.65 | 960,824 | +0.21(+0.31%) |
Sep 03, 2024 | 69.00 | 69.21 | 68.19 | 68.44 | 1,932,234 | -1.04(-1.50%) |
Aug 30, 2024 | 69.09 | 69.53 | 68.54 | 69.48 | 1,580,914 | +0.41(+0.59%) |
Aug 29, 2024 | 69.41 | 69.93 | 68.72 | 69.07 | 1,105,591 | -0.04(-0.06%) |
Aug 28, 2024 | 69.04 | 69.72 | 68.59 | 69.11 | 1,127,460 | -0.38(-0.55%) |
Aug 27, 2024 | 69.65 | 69.90 | 69.21 | 69.49 | 1,817,166 | -0.47(-0.67%) |
Aug 26, 2024 | 70.79 | 70.79 | 69.94 | 69.96 | 2,407,996 | -0.40(-0.57%) |
Aug 23, 2024 | 71.72 | 72.12 | 69.96 | 70.36 | 1,434,853 | -0.98(-1.37%) |
Aug 22, 2024 | 72.20 | 72.26 | 71.03 | 71.34 | 1,228,032 | -0.89(-1.23%) |
Aug 21, 2024 | 71.60 | 72.46 | 71.60 | 72.23 | 1,099,353 | +0.75(+1.05%) |
Aug 20, 2024 | 71.47 | 72.06 | 71.17 | 71.48 | 1,034,165 | -0.11(-0.15%) |
Aug 19, 2024 | 71.00 | 72.16 | 70.96 | 71.59 | 890,992 | +0.78(+1.10%) |
Aug 16, 2024 | 71.41 | 71.41 | 70.05 | 70.81 | 1,255,585 | -0.46(-0.65%) |
Aug 15, 2024 | 71.31 | 71.43 | 70.56 | 71.27 | 975,896 | +0.67(+0.95%) |
Aug 14, 2024 | 70.81 | 70.83 | 69.80 | 70.60 | 1,126,802 | -0.06(-0.08%) |
Aug 13, 2024 | 68.74 | 71.17 | 68.51 | 70.66 | 3,813,884 | +0.85(+1.22%) |
Aug 12, 2024 | 70.39 | 71.11 | 69.45 | 69.81 | 1,508,201 | -0.70(-0.99%) |
Aug 09, 2024 | 72.45 | 72.45 | 69.85 | 70.51 | 1,652,602 | -1.42(-1.97%) |
Aug 08, 2024 | 71.55 | 73.39 | 70.85 | 71.93 | 3,370,380 | +1.41(+2.00%) |
Aug 07, 2024 | 72.17 | 72.32 | 70.43 | 70.52 | 2,275,533 | -1.19(-1.66%) |
Aug 06, 2024 | 69.69 | 72.36 | 69.29 | 71.71 | 1,877,532 | +2.09(+3.00%) |
Aug 05, 2024 | 68.03 | 72.20 | 68.03 | 69.62 | 3,243,676 | -0.54(-0.77%) |
Aug 02, 2024 | 69.47 | 71.50 | 69.45 | 70.16 | 2,751,849 | +0.42(+0.60%) |
Aug 01, 2024 | 70.31 | 70.31 | 69.14 | 69.74 | 1,627,779 | -0.25(-0.36%) |
Jul 31, 2024 | 70.18 | 70.75 | 69.09 | 69.99 | 1,945,750 | +0.90(+1.30%) |
Jul 30, 2024 | 68.99 | 69.77 | 68.69 | 69.09 | 1,568,831 | -0.31(-0.45%) |
Jul 29, 2024 | 68.07 | 69.63 | 67.14 | 69.40 | 2,008,819 | +1.42(+2.09%) |
Jul 26, 2024 | 69.59 | 69.59 | 67.97 | 67.98 | 1,535,065 | -0.59(-0.86%) |
Jul 25, 2024 | 69.54 | 69.71 | 68.50 | 68.57 | 1,948,163 | -1.35(-1.93%) |
Jul 24, 2024 | 70.50 | 70.70 | 69.12 | 69.92 | 1,994,871 | -1.29(-1.81%) |
Jul 23, 2024 | 73.00 | 73.09 | 71.20 | 71.21 | 1,369,073 | -1.48(-2.04%) |
Jul 22, 2024 | 72.91 | 72.93 | 71.44 | 72.69 | 1,298,834 | -0.05(-0.07%) |
Jul 19, 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 997,263 | +0.35(+0.48%) |
Jul 18, 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 1,359,638 | -2.54(-3.39%) |
Jul 17, 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 2,023,401 | +0.18(+0.24%) |
Jul 16, 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 1,951,370 | +2.38(+3.29%) |
Jul 15, 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 1,528,715 | -0.56(-0.77%) |
Jul 12, 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 2,541,958 | +0.91(+1.26%) |
Jul 11, 2024 | 70.34 | 72.05 | 70.06 | 72.02 | 2,125,124 | +2.21(+3.17%) |
Jul 10, 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 1,843,001 | +1.74(+2.56%) |
Jul 09, 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 2,424,662 | -1.96(-2.80%) |
Jul 08, 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 1,357,371 | +0.42(+0.60%) |
Jul 05, 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 787,654 | -0.32(-0.46%) |
Jul 03, 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 839,961 | +1.22(+1.78%) |
Jul 02, 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 1,719,877 | -1.58(-2.25%) |