Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.63 | 70.20 | 69.05 | 69.14 | 134,815 | +0.73(+1.07%) |
Sep 25, 2024 | 69.94 | 70.84 | 68.19 | 68.41 | 153,890 | -1.19(-1.71%) |
Sep 24, 2024 | 71.02 | 71.19 | 69.39 | 69.60 | 136,303 | -1.33(-1.88%) |
Sep 23, 2024 | 72.09 | 72.21 | 70.10 | 70.93 | 219,195 | -0.44(-0.62%) |
Sep 20, 2024 | 73.74 | 73.78 | 71.22 | 71.37 | 870,521 | -2.66(-3.59%) |
Sep 19, 2024 | 74.06 | 74.14 | 72.79 | 74.03 | 140,215 | +2.07(+2.88%) |
Sep 18, 2024 | 71.14 | 73.62 | 70.16 | 71.96 | 204,129 | +0.72(+1.01%) |
Sep 17, 2024 | 69.88 | 71.58 | 69.42 | 71.24 | 155,115 | +1.83(+2.64%) |
Sep 16, 2024 | 69.26 | 69.75 | 68.15 | 69.41 | 111,633 | +0.70(+1.02%) |
Sep 13, 2024 | 68.19 | 69.66 | 67.69 | 68.71 | 150,983 | +1.59(+2.37%) |
Sep 12, 2024 | 66.80 | 67.39 | 65.83 | 67.12 | 92,290 | +0.89(+1.34%) |
Sep 11, 2024 | 65.63 | 66.93 | 64.44 | 66.23 | 171,079 | +0.54(+0.82%) |
Sep 10, 2024 | 65.24 | 65.73 | 64.21 | 65.69 | 388,340 | +0.50(+0.77%) |
Sep 09, 2024 | 65.49 | 65.70 | 64.39 | 65.19 | 309,885 | -0.50(-0.76%) |
Sep 06, 2024 | 65.81 | 66.44 | 64.87 | 65.69 | 134,233 | +0.02(+0.03%) |
Sep 05, 2024 | 66.46 | 66.46 | 65.07 | 65.67 | 130,849 | -0.42(-0.64%) |
Sep 04, 2024 | 66.81 | 66.81 | 65.68 | 66.09 | 103,231 | -0.72(-1.08%) |
Sep 03, 2024 | 69.46 | 69.46 | 66.38 | 66.81 | 247,876 | -2.86(-4.11%) |
Aug 30, 2024 | 68.89 | 69.77 | 68.57 | 69.67 | 174,096 | +1.08(+1.57%) |
Aug 29, 2024 | 68.55 | 69.24 | 67.61 | 68.59 | 146,622 | +0.77(+1.14%) |
Aug 28, 2024 | 67.64 | 68.46 | 67.17 | 67.82 | 180,359 | +0.00(+0.00%) |
Aug 27, 2024 | 68.43 | 68.72 | 67.27 | 67.82 | 107,533 | -1.00(-1.45%) |
Aug 26, 2024 | 69.62 | 69.73 | 68.57 | 68.82 | 124,669 | -0.06(-0.09%) |
Aug 23, 2024 | 66.40 | 69.22 | 66.31 | 68.88 | 290,229 | +2.88(+4.36%) |
Aug 22, 2024 | 66.65 | 67.28 | 65.83 | 66.00 | 105,274 | -0.72(-1.08%) |
Aug 21, 2024 | 65.68 | 66.80 | 65.19 | 66.72 | 139,420 | +1.69(+2.60%) |
Aug 20, 2024 | 65.67 | 66.13 | 64.86 | 65.03 | 163,113 | -0.92(-1.39%) |
Aug 19, 2024 | 64.86 | 66.12 | 64.86 | 65.95 | 141,271 | +0.57(+0.87%) |
Aug 16, 2024 | 65.96 | 66.68 | 65.13 | 65.38 | 157,912 | -0.83(-1.25%) |
Aug 15, 2024 | 65.80 | 66.93 | 65.05 | 66.21 | 198,033 | +2.00(+3.11%) |
Aug 14, 2024 | 65.88 | 65.88 | 63.91 | 64.21 | 282,157 | -1.10(-1.68%) |
Aug 13, 2024 | 63.77 | 65.56 | 63.11 | 65.31 | 136,246 | +2.49(+3.96%) |
Aug 12, 2024 | 64.18 | 64.18 | 62.62 | 62.82 | 139,849 | -1.26(-1.97%) |
Aug 09, 2024 | 65.10 | 65.47 | 63.66 | 64.08 | 173,307 | -1.11(-1.70%) |
Aug 08, 2024 | 65.23 | 65.46 | 64.03 | 65.19 | 144,439 | +0.79(+1.23%) |
Aug 07, 2024 | 66.81 | 67.21 | 64.08 | 64.40 | 213,116 | -1.39(-2.11%) |
Aug 06, 2024 | 65.41 | 67.10 | 64.75 | 65.79 | 211,311 | +0.36(+0.55%) |
Aug 05, 2024 | 62.82 | 66.33 | 61.92 | 65.43 | 278,398 | -1.38(-2.07%) |
Aug 02, 2024 | 67.58 | 68.63 | 66.34 | 66.81 | 284,293 | -4.05(-5.72%) |
Aug 01, 2024 | 74.44 | 75.06 | 70.34 | 70.86 | 306,154 | -3.41(-4.59%) |
Jul 31, 2024 | 77.09 | 78.30 | 71.00 | 74.27 | 354,170 | -5.94(-7.41%) |
Jul 30, 2024 | 81.03 | 81.03 | 78.86 | 80.21 | 210,905 | -0.36(-0.45%) |
Jul 29, 2024 | 81.26 | 81.40 | 80.11 | 80.57 | 159,133 | -0.30(-0.37%) |
Jul 26, 2024 | 79.79 | 81.90 | 79.79 | 80.87 | 178,992 | +2.61(+3.34%) |
Jul 25, 2024 | 76.74 | 79.45 | 76.42 | 78.26 | 175,774 | +2.03(+2.66%) |
Jul 24, 2024 | 78.74 | 80.11 | 76.18 | 76.23 | 153,895 | -3.30(-4.15%) |
Jul 23, 2024 | 78.24 | 80.63 | 77.61 | 79.53 | 125,358 | +0.74(+0.94%) |
Jul 22, 2024 | 76.72 | 78.92 | 75.49 | 78.79 | 119,410 | +2.39(+3.13%) |
Jul 19, 2024 | 77.49 | 77.58 | 75.86 | 76.40 | 107,151 | -0.80(-1.04%) |
Jul 18, 2024 | 78.10 | 80.60 | 76.00 | 77.20 | 153,945 | -1.02(-1.30%) |
Jul 17, 2024 | 78.91 | 80.46 | 78.19 | 78.22 | 208,488 | -1.27(-1.60%) |
Jul 16, 2024 | 75.38 | 79.59 | 75.38 | 79.49 | 216,797 | +5.14(+6.91%) |
Jul 15, 2024 | 74.03 | 75.65 | 73.86 | 74.35 | 133,744 | +1.15(+1.57%) |
Jul 12, 2024 | 72.95 | 74.47 | 72.53 | 73.20 | 144,966 | +1.32(+1.84%) |
Jul 11, 2024 | 69.21 | 72.44 | 69.21 | 71.88 | 132,591 | +3.97(+5.85%) |
Jul 10, 2024 | 67.71 | 68.04 | 67.03 | 67.91 | 109,349 | +0.35(+0.52%) |
Jul 09, 2024 | 68.23 | 68.30 | 67.13 | 67.56 | 110,741 | -0.44(-0.65%) |
Jul 08, 2024 | 67.88 | 68.44 | 67.57 | 68.00 | 212,407 | +0.50(+0.74%) |
Jul 05, 2024 | 68.17 | 68.17 | 67.06 | 67.50 | 109,614 | -0.89(-1.30%) |
Jul 03, 2024 | 67.94 | 68.50 | 67.39 | 68.39 | 103,915 | +0.72(+1.06%) |
Jul 02, 2024 | 66.10 | 67.98 | 66.10 | 67.67 | 135,723 | +1.61(+2.44%) |