Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 70.79 | 71.46 | 69.95 | 70.80 | 1,453,995 | +1.14(+1.64%) |
Sep 25, 2024 | 69.99 | 70.71 | 69.32 | 69.66 | 1,387,896 | +0.11(+0.16%) |
Sep 24, 2024 | 70.50 | 70.88 | 69.44 | 69.55 | 1,912,834 | -0.78(-1.11%) |
Sep 23, 2024 | 70.76 | 71.69 | 70.30 | 70.33 | 1,433,934 | -0.13(-0.18%) |
Sep 20, 2024 | 70.20 | 71.05 | 69.95 | 70.46 | 2,697,521 | -0.01(-0.01%) |
Sep 19, 2024 | 69.26 | 70.68 | 68.38 | 70.47 | 2,516,279 | +3.47(+5.18%) |
Sep 18, 2024 | 66.64 | 69.03 | 66.56 | 67.00 | 1,442,532 | +0.44(+0.66%) |
Sep 17, 2024 | 66.00 | 66.88 | 65.41 | 66.56 | 1,380,699 | +0.81(+1.23%) |
Sep 16, 2024 | 65.77 | 66.70 | 65.22 | 65.75 | 1,155,572 | -0.08(-0.12%) |
Sep 13, 2024 | 65.28 | 66.61 | 64.58 | 65.83 | 1,426,568 | +1.28(+1.98%) |
Sep 12, 2024 | 63.91 | 65.42 | 63.24 | 64.55 | 1,770,935 | +0.66(+1.03%) |
Sep 11, 2024 | 62.27 | 64.27 | 61.14 | 63.89 | 1,243,161 | +1.70(+2.73%) |
Sep 10, 2024 | 62.37 | 62.83 | 61.00 | 62.19 | 1,983,558 | +0.16(+0.26%) |
Sep 09, 2024 | 62.19 | 63.01 | 61.56 | 62.03 | 1,734,195 | +0.40(+0.65%) |
Sep 06, 2024 | 62.54 | 63.47 | 61.26 | 61.63 | 2,273,219 | -0.49(-0.79%) |
Sep 05, 2024 | 62.64 | 62.84 | 61.63 | 62.12 | 1,945,075 | -0.73(-1.16%) |
Sep 04, 2024 | 63.47 | 64.17 | 62.52 | 62.85 | 1,689,212 | -0.51(-0.80%) |
Sep 03, 2024 | 67.31 | 67.69 | 63.13 | 63.36 | 1,812,576 | -4.60(-6.77%) |
Aug 30, 2024 | 67.04 | 68.01 | 66.59 | 67.96 | 1,368,428 | +1.38(+2.07%) |
Aug 29, 2024 | 66.17 | 67.66 | 65.80 | 66.58 | 2,312,998 | +1.27(+1.94%) |
Aug 28, 2024 | 66.21 | 66.64 | 65.18 | 65.31 | 1,759,911 | -1.00(-1.51%) |
Aug 27, 2024 | 65.61 | 66.85 | 65.11 | 66.31 | 1,323,926 | +0.22(+0.33%) |
Aug 26, 2024 | 67.67 | 67.89 | 66.04 | 66.09 | 1,059,533 | -1.36(-2.02%) |
Aug 23, 2024 | 65.88 | 67.74 | 65.46 | 67.45 | 1,533,182 | +2.09(+3.20%) |
Aug 22, 2024 | 66.14 | 66.59 | 65.15 | 65.36 | 979,356 | -0.59(-0.89%) |
Aug 21, 2024 | 65.37 | 66.51 | 65.28 | 65.95 | 1,912,554 | +0.58(+0.89%) |
Aug 20, 2024 | 65.90 | 66.55 | 65.06 | 65.37 | 1,524,833 | -0.54(-0.82%) |
Aug 19, 2024 | 66.38 | 66.82 | 65.08 | 65.91 | 1,113,753 | -0.27(-0.41%) |
Aug 16, 2024 | 66.83 | 67.36 | 65.45 | 66.18 | 1,607,471 | -0.74(-1.11%) |
Aug 15, 2024 | 65.84 | 67.23 | 65.43 | 66.92 | 2,348,749 | +2.39(+3.70%) |
Aug 14, 2024 | 63.71 | 64.68 | 63.28 | 64.53 | 1,617,422 | +1.07(+1.69%) |
Aug 13, 2024 | 63.75 | 64.05 | 62.34 | 63.46 | 2,123,872 | +0.72(+1.15%) |
Aug 12, 2024 | 63.60 | 64.38 | 62.58 | 62.74 | 2,455,846 | -0.98(-1.54%) |
Aug 09, 2024 | 62.57 | 63.77 | 62.12 | 63.72 | 1,677,437 | +0.94(+1.50%) |
Aug 08, 2024 | 61.91 | 63.13 | 61.15 | 62.78 | 1,649,070 | +2.06(+3.39%) |
Aug 07, 2024 | 62.09 | 62.63 | 59.86 | 60.72 | 3,409,173 | -0.28(-0.46%) |
Aug 06, 2024 | 56.45 | 61.66 | 56.44 | 61.00 | 6,171,537 | -1.58(-2.52%) |
Aug 05, 2024 | 60.48 | 63.58 | 60.07 | 62.58 | 3,988,380 | -1.82(-2.83%) |
Aug 02, 2024 | 66.50 | 66.50 | 63.32 | 64.40 | 3,202,401 | -5.04(-7.26%) |
Aug 01, 2024 | 73.95 | 73.95 | 68.40 | 69.44 | 2,574,506 | -3.19(-4.39%) |
Jul 31, 2024 | 73.44 | 74.98 | 72.20 | 72.63 | 1,867,818 | +3.08(+4.43%) |
Jul 30, 2024 | 70.86 | 72.72 | 68.73 | 69.55 | 1,639,419 | -0.83(-1.18%) |
Jul 29, 2024 | 70.88 | 71.68 | 70.05 | 70.38 | 1,888,012 | -0.16(-0.23%) |
Jul 26, 2024 | 71.72 | 72.92 | 70.35 | 70.54 | 1,993,668 | +0.21(+0.30%) |
Jul 25, 2024 | 71.43 | 72.19 | 68.23 | 70.33 | 2,765,737 | -0.96(-1.35%) |
Jul 24, 2024 | 75.60 | 76.30 | 71.11 | 71.29 | 2,990,373 | -6.29(-8.11%) |
Jul 23, 2024 | 77.23 | 78.77 | 76.81 | 77.58 | 1,194,838 | +0.12(+0.15%) |
Jul 22, 2024 | 75.95 | 77.78 | 75.50 | 77.46 | 1,235,073 | +2.73(+3.65%) |
Jul 19, 2024 | 74.57 | 75.36 | 73.80 | 74.73 | 1,487,904 | +0.54(+0.73%) |
Jul 18, 2024 | 75.08 | 76.86 | 73.66 | 74.19 | 2,145,061 | -0.27(-0.36%) |
Jul 17, 2024 | 79.08 | 79.56 | 74.37 | 74.46 | 1,900,182 | -6.52(-8.06%) |
Jul 16, 2024 | 79.29 | 81.34 | 78.93 | 80.98 | 936,065 | +2.60(+3.32%) |
Jul 15, 2024 | 77.92 | 78.92 | 76.95 | 78.38 | 1,402,706 | +0.34(+0.43%) |
Jul 12, 2024 | 79.30 | 80.14 | 77.97 | 78.04 | 1,372,628 | -0.51(-0.65%) |
Jul 11, 2024 | 78.61 | 79.53 | 77.87 | 78.55 | 1,130,580 | +0.47(+0.60%) |
Jul 10, 2024 | 76.55 | 78.74 | 76.18 | 78.08 | 1,396,458 | +2.11(+2.78%) |
Jul 09, 2024 | 76.76 | 77.38 | 75.93 | 75.97 | 755,728 | -0.56(-0.73%) |
Jul 08, 2024 | 76.28 | 76.68 | 75.68 | 76.52 | 1,209,097 | +0.84(+1.11%) |
Jul 05, 2024 | 77.20 | 77.90 | 74.92 | 75.69 | 1,253,071 | -1.44(-1.86%) |
Jul 03, 2024 | 75.72 | 77.54 | 75.66 | 77.12 | 663,991 | +1.70(+2.25%) |
Jul 02, 2024 | 74.31 | 76.20 | 73.54 | 75.43 | 806,971 | +0.49(+0.65%) |