Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.06 | 70.06 | 69.65 | 70.03 | 2,895 | +1.81(+2.66%) |
Sep 25, 2024 | 68.62 | 68.62 | 68.22 | 68.22 | 2,083 | -0.56(-0.82%) |
Sep 24, 2024 | 68.35 | 68.83 | 68.35 | 68.78 | 699 | +1.93(+2.89%) |
Sep 23, 2024 | 66.70 | 66.90 | 66.70 | 66.85 | 465 | +0.46(+0.69%) |
Sep 20, 2024 | 66.55 | 66.55 | 66.39 | 66.39 | 1,865 | -0.28(-0.42%) |
Sep 19, 2024 | 66.45 | 66.68 | 66.22 | 66.68 | 1,273 | +1.28(+1.96%) |
Sep 18, 2024 | 66.20 | 66.20 | 65.39 | 65.39 | 476 | -0.14(-0.22%) |
Sep 17, 2024 | 65.69 | 65.69 | 65.44 | 65.54 | 769 | -0.14(-0.21%) |
Sep 16, 2024 | 65.52 | 65.68 | 65.52 | 65.68 | 1,046 | +0.00(+0.00%) |
Sep 13, 2024 | 65.72 | 65.72 | 65.65 | 65.68 | 446 | +0.35(+0.54%) |
Sep 12, 2024 | 64.87 | 65.34 | 64.87 | 65.32 | 1,271 | +0.71(+1.10%) |
Sep 11, 2024 | 63.85 | 64.61 | 63.52 | 64.61 | 1,740 | +0.42(+0.65%) |
Sep 10, 2024 | 64.23 | 64.23 | 63.92 | 64.19 | 1,513 | -0.22(-0.34%) |
Sep 09, 2024 | 64.29 | 64.41 | 64.26 | 64.41 | 832 | +0.68(+1.06%) |
Sep 06, 2024 | 64.46 | 64.46 | 63.60 | 63.73 | 8,662 | -1.10(-1.69%) |
Sep 05, 2024 | 64.90 | 64.98 | 64.78 | 64.83 | 3,169 | +0.08(+0.13%) |
Sep 04, 2024 | 64.29 | 64.84 | 64.29 | 64.75 | 27,969 | +0.27(+0.42%) |
Sep 03, 2024 | 65.39 | 65.39 | 64.48 | 64.48 | 879 | -1.42(-2.15%) |
Aug 30, 2024 | 65.95 | 66.09 | 65.68 | 65.90 | 2,277 | -0.11(-0.17%) |
Aug 29, 2024 | 66.14 | 66.19 | 65.79 | 66.01 | 2,466 | +0.37(+0.56%) |
Aug 28, 2024 | 65.77 | 65.88 | 65.59 | 65.64 | 872 | -0.25(-0.38%) |
Aug 27, 2024 | 65.66 | 65.92 | 65.66 | 65.89 | 903 | +0.09(+0.14%) |
Aug 26, 2024 | 66.09 | 66.09 | 65.80 | 65.80 | 1,737 | -0.40(-0.61%) |
Aug 23, 2024 | 65.68 | 66.23 | 65.61 | 66.20 | 1,656 | +1.19(+1.84%) |
Aug 22, 2024 | 65.57 | 65.57 | 65.01 | 65.01 | 2,320 | -0.70(-1.07%) |
Aug 21, 2024 | 65.58 | 65.71 | 65.56 | 65.71 | 1,373 | +0.24(+0.37%) |
Aug 20, 2024 | 65.60 | 65.73 | 65.45 | 65.47 | 1,241 | -0.60(-0.91%) |
Aug 19, 2024 | 66.08 | 66.09 | 66.07 | 66.07 | 963 | +0.88(+1.35%) |
Aug 16, 2024 | 64.84 | 65.19 | 64.84 | 65.19 | 1,374 | +0.83(+1.28%) |
Aug 15, 2024 | 64.16 | 64.36 | 64.16 | 64.36 | 479 | +0.70(+1.10%) |
Aug 14, 2024 | 63.81 | 63.81 | 63.52 | 63.66 | 2,327 | -0.28(-0.43%) |
Aug 13, 2024 | 63.37 | 63.94 | 63.37 | 63.94 | 667 | +0.68(+1.08%) |
Aug 12, 2024 | 63.27 | 63.32 | 63.26 | 63.26 | 329 | +0.20(+0.31%) |
Aug 09, 2024 | 62.81 | 63.07 | 62.69 | 63.06 | 6,935 | +0.28(+0.45%) |
Aug 08, 2024 | 62.08 | 62.78 | 62.08 | 62.78 | 921 | +1.30(+2.11%) |
Aug 07, 2024 | 62.24 | 62.35 | 61.48 | 61.48 | 1,025 | +0.38(+0.63%) |
Aug 06, 2024 | 60.47 | 61.39 | 60.45 | 61.10 | 2,635 | +0.49(+0.81%) |
Aug 05, 2024 | 58.94 | 60.67 | 58.94 | 60.61 | 2,182 | -2.10(-3.35%) |
Aug 02, 2024 | 62.64 | 62.75 | 62.39 | 62.71 | 3,083 | -1.22(-1.91%) |
Aug 01, 2024 | 64.89 | 65.06 | 63.84 | 63.93 | 3,145 | -1.49(-2.28%) |
Jul 31, 2024 | 65.21 | 65.42 | 65.14 | 65.42 | 7,840 | +1.51(+2.36%) |
Jul 30, 2024 | 63.76 | 63.91 | 63.74 | 63.91 | 1,284 | -0.35(-0.55%) |
Jul 29, 2024 | 64.52 | 64.52 | 64.17 | 64.27 | 3,261 | -0.30(-0.46%) |
Jul 26, 2024 | 64.39 | 64.56 | 64.39 | 64.56 | 1,612 | +0.83(+1.31%) |
Jul 25, 2024 | 70.20 | 70.20 | 63.40 | 63.73 | 16,898 | -0.25(-0.38%) |
Jul 24, 2024 | 64.41 | 64.41 | 63.94 | 63.98 | 4,447 | -1.08(-1.65%) |
Jul 23, 2024 | 65.24 | 65.24 | 65.05 | 65.05 | 2,926 | -0.34(-0.52%) |
Jul 22, 2024 | 65.34 | 65.43 | 65.20 | 65.39 | 5,278 | +0.39(+0.60%) |
Jul 19, 2024 | 65.43 | 65.43 | 65.00 | 65.00 | 2,686 | -0.67(-1.02%) |
Jul 18, 2024 | 66.37 | 66.37 | 65.67 | 65.67 | 2,376 | -0.76(-1.14%) |
Jul 17, 2024 | 66.64 | 66.65 | 66.43 | 66.43 | 897 | -1.20(-1.78%) |
Jul 16, 2024 | 67.37 | 67.63 | 67.32 | 67.63 | 2,079 | +0.41(+0.61%) |
Jul 15, 2024 | 67.53 | 67.53 | 67.19 | 67.22 | 814 | -0.46(-0.67%) |
Jul 12, 2024 | 67.74 | 67.84 | 67.66 | 67.68 | 1,596 | +0.10(+0.14%) |
Jul 11, 2024 | 67.77 | 67.86 | 67.50 | 67.58 | 1,773 | +0.25(+0.37%) |
Jul 10, 2024 | 67.08 | 67.34 | 67.08 | 67.34 | 760 | +0.45(+0.67%) |
Jul 09, 2024 | 66.98 | 67.00 | 66.87 | 66.89 | 15,930 | +0.05(+0.07%) |
Jul 08, 2024 | 66.84 | 66.90 | 66.82 | 66.84 | 748 | -0.13(-0.20%) |
Jul 05, 2024 | 66.76 | 66.97 | 66.74 | 66.97 | 1,421 | +0.39(+0.58%) |
Jul 03, 2024 | 66.12 | 66.58 | 66.12 | 66.58 | 1,193 | +1.01(+1.53%) |
Jul 02, 2024 | 65.13 | 65.58 | 65.13 | 65.58 | 1,246 | +0.16(+0.24%) |