Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.33 | 70.49 | 70.06 | 70.29 | 38,988 | +0.10(+0.14%) |
Sep 25, 2024 | 70.36 | 70.38 | 69.97 | 70.19 | 19,530 | +0.12(+0.18%) |
Sep 24, 2024 | 70.08 | 70.60 | 70.00 | 70.07 | 7,517 | -0.15(-0.22%) |
Sep 23, 2024 | 70.08 | 70.22 | 70.02 | 70.22 | 2,177 | +0.58(+0.83%) |
Sep 20, 2024 | 69.00 | 69.64 | 68.91 | 69.64 | 9,271 | +1.26(+1.84%) |
Sep 19, 2024 | 68.61 | 68.64 | 68.02 | 68.38 | 27,481 | -0.48(-0.70%) |
Sep 18, 2024 | 69.36 | 69.36 | 68.86 | 68.86 | 10,422 | -0.60(-0.86%) |
Sep 17, 2024 | 69.69 | 69.69 | 69.22 | 69.46 | 9,931 | -0.08(-0.12%) |
Sep 16, 2024 | 69.18 | 69.55 | 69.15 | 69.54 | 4,690 | +0.59(+0.86%) |
Sep 13, 2024 | 68.44 | 68.95 | 68.44 | 68.95 | 7,403 | +0.80(+1.18%) |
Sep 12, 2024 | 68.10 | 68.19 | 67.79 | 68.15 | 1,992 | +0.07(+0.10%) |
Sep 11, 2024 | 67.75 | 68.08 | 67.14 | 68.08 | 17,985 | +0.16(+0.23%) |
Sep 10, 2024 | 67.80 | 68.05 | 67.68 | 67.92 | 23,398 | +0.23(+0.33%) |
Sep 09, 2024 | 67.45 | 67.69 | 67.18 | 67.69 | 9,232 | +0.52(+0.78%) |
Sep 06, 2024 | 67.91 | 67.91 | 67.13 | 67.17 | 10,174 | -0.55(-0.81%) |
Sep 05, 2024 | 68.06 | 68.23 | 67.51 | 67.72 | 33,777 | +0.23(+0.34%) |
Sep 04, 2024 | 66.99 | 67.74 | 66.99 | 67.49 | 14,571 | +0.56(+0.84%) |
Sep 03, 2024 | 66.95 | 67.25 | 66.74 | 66.93 | 87,474 | -0.12(-0.18%) |
Aug 30, 2024 | 66.72 | 67.05 | 66.56 | 67.05 | 3,498 | +0.41(+0.62%) |
Aug 29, 2024 | 66.57 | 66.65 | 66.10 | 66.64 | 11,286 | +0.18(+0.27%) |
Aug 28, 2024 | 66.56 | 66.63 | 66.46 | 66.46 | 2,843 | -0.07(-0.11%) |
Aug 27, 2024 | 66.73 | 66.80 | 66.45 | 66.53 | 5,572 | -0.19(-0.29%) |
Aug 26, 2024 | 66.52 | 66.90 | 66.52 | 66.72 | 7,409 | +0.25(+0.37%) |
Aug 23, 2024 | 66.25 | 66.65 | 66.22 | 66.48 | 5,724 | +0.57(+0.86%) |
Aug 22, 2024 | 66.17 | 66.17 | 65.78 | 65.91 | 19,966 | -0.14(-0.22%) |
Aug 21, 2024 | 65.73 | 66.08 | 65.73 | 66.05 | 8,584 | +0.40(+0.61%) |
Aug 20, 2024 | 65.65 | 65.73 | 65.57 | 65.65 | 64,136 | +0.06(+0.09%) |
Aug 19, 2024 | 65.30 | 65.64 | 65.24 | 65.59 | 8,711 | +0.52(+0.81%) |
Aug 16, 2024 | 64.73 | 65.12 | 64.73 | 65.07 | 2,054 | +0.33(+0.51%) |
Aug 15, 2024 | 64.66 | 64.83 | 64.27 | 64.74 | 3,386 | -0.10(-0.15%) |
Aug 14, 2024 | 64.77 | 65.03 | 64.48 | 64.84 | 9,697 | -0.02(-0.03%) |
Aug 13, 2024 | 64.65 | 64.87 | 64.58 | 64.86 | 4,784 | +0.66(+1.02%) |
Aug 12, 2024 | 64.22 | 64.22 | 63.97 | 64.21 | 7,167 | +0.05(+0.08%) |
Aug 09, 2024 | 64.15 | 64.16 | 63.36 | 64.16 | 3,315 | +0.14(+0.23%) |
Aug 08, 2024 | 63.86 | 64.20 | 63.86 | 64.01 | 2,680 | +0.34(+0.53%) |
Aug 07, 2024 | 64.04 | 64.48 | 63.60 | 63.67 | 16,340 | +0.19(+0.29%) |
Aug 06, 2024 | 63.09 | 63.97 | 63.03 | 63.48 | 11,010 | +0.42(+0.66%) |
Aug 05, 2024 | 64.16 | 64.16 | 63.04 | 63.07 | 6,216 | -1.71(-2.65%) |
Aug 02, 2024 | 65.00 | 65.51 | 64.06 | 64.78 | 59,196 | +0.27(+0.42%) |
Aug 01, 2024 | 63.77 | 64.51 | 63.77 | 64.51 | 55,145 | +0.61(+0.95%) |
Jul 31, 2024 | 63.95 | 63.95 | 63.58 | 63.90 | 6,990 | +0.65(+1.02%) |
Jul 30, 2024 | 63.04 | 63.25 | 63.04 | 63.25 | 1,098 | +0.27(+0.44%) |
Jul 29, 2024 | 63.01 | 63.02 | 62.79 | 62.98 | 5,224 | +0.21(+0.33%) |
Jul 26, 2024 | 62.59 | 62.79 | 62.58 | 62.77 | 7,901 | +0.47(+0.76%) |
Jul 25, 2024 | 62.78 | 62.95 | 62.21 | 62.30 | 3,640 | -0.21(-0.34%) |
Jul 24, 2024 | 62.28 | 62.53 | 62.28 | 62.51 | 3,792 | +0.51(+0.83%) |
Jul 23, 2024 | 62.16 | 62.28 | 62.00 | 62.00 | 3,404 | -0.40(-0.64%) |
Jul 22, 2024 | 62.20 | 62.42 | 62.20 | 62.40 | 2,999 | +0.55(+0.89%) |
Jul 19, 2024 | 61.92 | 61.92 | 61.66 | 61.85 | 4,983 | -0.15(-0.24%) |
Jul 18, 2024 | 62.31 | 62.31 | 61.92 | 62.00 | 5,451 | +0.05(+0.09%) |
Jul 17, 2024 | 61.77 | 62.28 | 61.77 | 61.94 | 9,552 | +0.09(+0.15%) |
Jul 16, 2024 | 61.52 | 61.85 | 61.52 | 61.85 | 10,637 | +0.36(+0.59%) |
Jul 15, 2024 | 62.34 | 62.34 | 61.48 | 61.48 | 3,443 | -1.41(-2.24%) |
Jul 12, 2024 | 62.61 | 63.12 | 62.61 | 62.89 | 2,391 | +0.46(+0.74%) |
Jul 11, 2024 | 61.94 | 62.53 | 61.84 | 62.43 | 4,687 | +1.06(+1.74%) |
Jul 10, 2024 | 61.06 | 61.37 | 60.85 | 61.37 | 2,533 | +0.67(+1.10%) |
Jul 09, 2024 | 60.71 | 61.08 | 60.59 | 60.70 | 10,025 | +0.01(+0.01%) |
Jul 08, 2024 | 60.70 | 60.70 | 60.63 | 60.69 | 4,538 | -0.23(-0.38%) |
Jul 05, 2024 | 60.78 | 61.01 | 60.58 | 60.93 | 13,562 | +0.43(+0.71%) |
Jul 03, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 220 | +0.57(+0.95%) |
Jul 02, 2024 | 59.77 | 59.96 | 59.77 | 59.93 | 2,779 | +0.23(+0.38%) |