Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 71.60 | 71.80 | 71.09 | 71.67 | 32,852 | +1.06(+1.50%) |
Sep 18, 2024 | 70.89 | 71.14 | 70.45 | 70.61 | 34,916 | -0.18(-0.25%) |
Sep 17, 2024 | 70.47 | 71.12 | 70.47 | 70.79 | 40,908 | +0.46(+0.65%) |
Sep 16, 2024 | 69.59 | 70.33 | 69.59 | 70.33 | 51,233 | +0.92(+1.33%) |
Sep 13, 2024 | 69.34 | 69.64 | 69.24 | 69.41 | 27,909 | +0.34(+0.49%) |
Sep 12, 2024 | 69.15 | 69.22 | 68.61 | 69.07 | 24,033 | +0.04(+0.06%) |
Sep 11, 2024 | 68.87 | 69.10 | 67.50 | 69.03 | 43,637 | -0.15(-0.22%) |
Sep 10, 2024 | 70.23 | 70.23 | 68.27 | 69.18 | 35,123 | -0.78(-1.11%) |
Sep 09, 2024 | 69.65 | 70.44 | 69.65 | 69.96 | 30,942 | +0.96(+1.39%) |
Sep 06, 2024 | 70.11 | 70.46 | 68.86 | 69.00 | 19,917 | -1.19(-1.70%) |
Sep 05, 2024 | 71.15 | 71.32 | 69.91 | 70.19 | 49,816 | -0.76(-1.07%) |
Sep 04, 2024 | 70.98 | 71.52 | 70.60 | 70.95 | 36,947 | -0.09(-0.13%) |
Sep 03, 2024 | 71.42 | 71.69 | 70.70 | 71.04 | 86,593 | -0.72(-1.00%) |
Aug 30, 2024 | 71.26 | 71.83 | 70.98 | 71.76 | 28,166 | +0.75(+1.06%) |
Aug 29, 2024 | 70.79 | 71.29 | 70.43 | 71.01 | 48,293 | +0.53(+0.75%) |
Aug 28, 2024 | 70.15 | 70.87 | 70.05 | 70.48 | 53,089 | +0.14(+0.20%) |
Aug 27, 2024 | 70.05 | 70.44 | 70.04 | 70.34 | 27,528 | +0.28(+0.40%) |
Aug 26, 2024 | 70.13 | 70.35 | 69.94 | 70.06 | 36,072 | +0.14(+0.20%) |
Aug 23, 2024 | 69.33 | 70.12 | 69.33 | 69.92 | 20,066 | +0.85(+1.23%) |
Aug 22, 2024 | 68.76 | 69.09 | 68.76 | 69.07 | 26,719 | +0.30(+0.44%) |
Aug 21, 2024 | 69.04 | 69.04 | 68.41 | 68.77 | 35,716 | -0.15(-0.22%) |
Aug 20, 2024 | 69.24 | 69.24 | 68.78 | 68.92 | 23,547 | -0.31(-0.45%) |
Aug 19, 2024 | 68.89 | 69.23 | 68.89 | 69.23 | 22,178 | +0.44(+0.64%) |
Aug 16, 2024 | 68.18 | 68.84 | 68.18 | 68.79 | 26,329 | +0.44(+0.65%) |
Aug 15, 2024 | 68.33 | 68.51 | 68.20 | 68.35 | 28,099 | +0.77(+1.14%) |
Aug 14, 2024 | 67.01 | 67.69 | 67.00 | 67.58 | 26,963 | +0.65(+0.97%) |
Aug 13, 2024 | 66.66 | 66.93 | 66.35 | 66.93 | 34,588 | +0.74(+1.12%) |
Aug 12, 2024 | 66.79 | 66.91 | 66.15 | 66.19 | 25,792 | -0.44(-0.66%) |
Aug 09, 2024 | 66.32 | 66.80 | 66.30 | 66.63 | 19,652 | +0.33(+0.50%) |
Aug 08, 2024 | 65.74 | 66.40 | 65.73 | 66.30 | 29,369 | +1.13(+1.73%) |
Aug 07, 2024 | 66.08 | 66.60 | 65.17 | 65.17 | 28,078 | -0.01(-0.02%) |
Aug 06, 2024 | 64.36 | 65.94 | 64.32 | 65.18 | 45,967 | +0.98(+1.53%) |
Aug 05, 2024 | 64.06 | 64.79 | 63.60 | 64.20 | 72,441 | -1.98(-2.99%) |
Aug 02, 2024 | 67.24 | 67.28 | 65.79 | 66.18 | 54,937 | -2.00(-2.94%) |
Aug 01, 2024 | 69.63 | 69.65 | 67.80 | 68.19 | 42,812 | -1.27(-1.84%) |
Jul 31, 2024 | 69.86 | 70.11 | 69.46 | 69.46 | 35,329 | -0.13(-0.19%) |
Jul 30, 2024 | 69.35 | 69.82 | 69.27 | 69.59 | 26,487 | +0.65(+0.94%) |
Jul 29, 2024 | 69.28 | 69.30 | 68.72 | 68.94 | 35,626 | -0.22(-0.32%) |
Jul 26, 2024 | 68.68 | 69.34 | 68.66 | 69.16 | 32,741 | +0.87(+1.27%) |
Jul 25, 2024 | 67.92 | 69.06 | 67.92 | 68.29 | 50,467 | +0.43(+0.63%) |
Jul 24, 2024 | 68.50 | 68.75 | 67.83 | 67.86 | 34,962 | -1.00(-1.45%) |
Jul 23, 2024 | 68.81 | 69.21 | 68.81 | 68.86 | 38,294 | +0.08(+0.12%) |
Jul 22, 2024 | 68.49 | 68.83 | 68.17 | 68.78 | 38,021 | +0.47(+0.69%) |
Jul 19, 2024 | 68.63 | 68.75 | 68.24 | 68.31 | 41,062 | -0.39(-0.57%) |
Jul 18, 2024 | 69.59 | 70.10 | 68.59 | 68.70 | 44,543 | -1.09(-1.56%) |
Jul 17, 2024 | 69.13 | 69.82 | 69.13 | 69.79 | 51,322 | +0.35(+0.50%) |
Jul 16, 2024 | 68.47 | 69.44 | 68.47 | 69.44 | 52,940 | +1.08(+1.58%) |
Jul 15, 2024 | 67.50 | 68.45 | 67.50 | 68.36 | 40,065 | +1.14(+1.70%) |
Jul 12, 2024 | 67.07 | 67.52 | 66.81 | 67.22 | 49,698 | +0.13(+0.19%) |
Jul 11, 2024 | 66.65 | 67.21 | 66.48 | 67.09 | 169,605 | +0.54(+0.81%) |
Jul 10, 2024 | 65.95 | 66.55 | 65.95 | 66.55 | 65,370 | +0.33(+0.50%) |
Jul 09, 2024 | 65.69 | 66.64 | 65.67 | 66.22 | 35,819 | +0.58(+0.88%) |
Jul 08, 2024 | 66.04 | 66.36 | 65.54 | 65.64 | 52,779 | -0.19(-0.29%) |
Jul 05, 2024 | 65.98 | 65.98 | 65.59 | 65.83 | 91,511 | -0.17(-0.26%) |
Jul 03, 2024 | 66.11 | 66.31 | 65.97 | 66.00 | 32,296 | -0.15(-0.23%) |
Jul 02, 2024 | 65.22 | 66.15 | 65.22 | 66.15 | 35,653 | +0.75(+1.14%) |
Jul 01, 2024 | 65.48 | 65.89 | 65.10 | 65.40 | 41,441 | +0.19(+0.30%) |
Jun 28, 2024 | 65.04 | 65.58 | 64.91 | 65.21 | 35,656 | +0.50(+0.77%) |
Jun 27, 2024 | 64.71 | 64.85 | 64.48 | 64.71 | 41,257 | -0.30(-0.46%) |
Jun 26, 2024 | 64.97 | 65.02 | 64.66 | 65.01 | 29,233 | -0.20(-0.31%) |
Jun 25, 2024 | 65.62 | 65.62 | 65.05 | 65.21 | 49,358 | -0.45(-0.69%) |
Jun 24, 2024 | 65.14 | 66.00 | 65.14 | 65.66 | 36,913 | +0.64(+0.98%) |
Jun 21, 2024 | 65.23 | 65.23 | 64.59 | 65.02 | 65,692 | -0.25(-0.38%) |
Jun 20, 2024 | 64.82 | 65.40 | 64.78 | 65.27 | 39,956 | +0.26(+0.40%) |
Jun 18, 2024 | 64.43 | 65.01 | 64.43 | 65.01 | 38,479 | +0.45(+0.70%) |
Jun 17, 2024 | 63.92 | 64.59 | 63.81 | 64.56 | 30,120 | +0.53(+0.83%) |
Jun 14, 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 56,467 | -0.24(-0.37%) |
Jun 13, 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 30,743 | -0.20(-0.31%) |
Jun 12, 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 53,635 | +0.23(+0.36%) |
Jun 11, 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 38,815 | -0.81(-1.25%) |
Jun 10, 2024 | 64.86 | 65.11 | 64.62 | 65.05 | 36,268 | -0.10(-0.15%) |
Jun 07, 2024 | 64.86 | 65.48 | 64.78 | 65.15 | 34,811 | +0.14(+0.21%) |
Jun 06, 2024 | 65.14 | 65.33 | 64.74 | 65.01 | 95,003 | -0.13(-0.20%) |
Jun 05, 2024 | 65.10 | 65.14 | 64.61 | 65.14 | 293,690 | +0.29(+0.45%) |
Jun 04, 2024 | 64.90 | 65.24 | 64.58 | 64.85 | 41,464 | -0.33(-0.51%) |
Jun 03, 2024 | 65.53 | 65.53 | 64.59 | 65.18 | 32,261 | -0.34(-0.53%) |
May 31, 2024 | 64.94 | 65.59 | 64.63 | 65.53 | 49,047 | +0.74(+1.14%) |
May 30, 2024 | 64.47 | 64.86 | 64.41 | 64.79 | 33,635 | +0.34(+0.53%) |
May 29, 2024 | 64.38 | 64.61 | 64.28 | 64.45 | 45,501 | -0.62(-0.95%) |
May 28, 2024 | 65.58 | 65.58 | 64.84 | 65.07 | 33,493 | -0.68(-1.03%) |
May 24, 2024 | 65.34 | 65.75 | 65.34 | 65.75 | 43,015 | +0.55(+0.84%) |
May 23, 2024 | 66.07 | 66.07 | 65.06 | 65.20 | 40,717 | -0.97(-1.46%) |
May 22, 2024 | 66.45 | 66.66 | 66.01 | 66.17 | 25,290 | -0.42(-0.63%) |
May 21, 2024 | 66.12 | 66.61 | 66.12 | 66.59 | 28,927 | +0.44(+0.66%) |
May 20, 2024 | 66.68 | 66.86 | 66.10 | 66.15 | 42,458 | -0.75(-1.12%) |
May 17, 2024 | 66.54 | 66.89 | 66.54 | 66.89 | 104,130 | +0.45(+0.68%) |
May 16, 2024 | 66.76 | 66.88 | 66.45 | 66.45 | 63,176 | -0.29(-0.43%) |
May 15, 2024 | 66.23 | 66.77 | 66.23 | 66.73 | 69,821 | +0.77(+1.16%) |
May 14, 2024 | 65.79 | 66.03 | 65.59 | 65.97 | 52,365 | +0.36(+0.55%) |
May 13, 2024 | 66.00 | 66.14 | 65.58 | 65.61 | 43,626 | -0.26(-0.39%) |
May 10, 2024 | 65.81 | 65.96 | 65.72 | 65.87 | 53,519 | +0.30(+0.46%) |
May 09, 2024 | 64.91 | 65.61 | 64.91 | 65.57 | 60,155 | +0.51(+0.78%) |
May 08, 2024 | 64.66 | 65.19 | 64.48 | 65.06 | 69,551 | +0.26(+0.40%) |
May 07, 2024 | 64.78 | 65.00 | 64.69 | 64.80 | 74,802 | +0.18(+0.28%) |
May 06, 2024 | 64.36 | 64.62 | 64.23 | 64.62 | 33,226 | +0.74(+1.15%) |
May 03, 2024 | 64.25 | 64.25 | 63.69 | 63.88 | 40,775 | +0.20(+0.31%) |
May 02, 2024 | 63.73 | 63.76 | 63.22 | 63.68 | 31,894 | +0.35(+0.55%) |
May 01, 2024 | 63.30 | 64.13 | 63.19 | 63.34 | 78,281 | +0.05(+0.08%) |
Apr 30, 2024 | 63.77 | 64.01 | 63.29 | 63.29 | 42,390 | -0.85(-1.32%) |
Apr 29, 2024 | 64.43 | 64.55 | 63.92 | 64.13 | 54,854 | -0.20(-0.31%) |
Apr 26, 2024 | 64.40 | 64.72 | 64.28 | 64.33 | 34,674 | -0.02(-0.03%) |
Apr 25, 2024 | 64.17 | 64.51 | 63.74 | 64.35 | 40,929 | -0.35(-0.54%) |
Apr 24, 2024 | 64.61 | 64.81 | 64.40 | 64.70 | 25,882 | +0.03(+0.05%) |
Apr 23, 2024 | 64.36 | 64.76 | 64.28 | 64.67 | 41,608 | +0.51(+0.79%) |
Apr 22, 2024 | 63.51 | 64.48 | 63.43 | 64.16 | 36,437 | +0.95(+1.50%) |
Apr 19, 2024 | 62.67 | 63.28 | 62.67 | 63.21 | 32,798 | +0.76(+1.21%) |
Apr 18, 2024 | 62.45 | 63.01 | 62.33 | 62.46 | 24,182 | +0.18(+0.29%) |
Apr 17, 2024 | 62.41 | 62.64 | 62.10 | 62.28 | 30,600 | +0.21(+0.34%) |
Apr 16, 2024 | 62.65 | 62.65 | 61.93 | 62.07 | 77,339 | -0.48(-0.77%) |
Apr 15, 2024 | 63.57 | 64.02 | 62.37 | 62.55 | 67,000 | -0.46(-0.73%) |
Apr 12, 2024 | 63.47 | 63.59 | 62.75 | 63.01 | 91,326 | -1.09(-1.70%) |
Apr 11, 2024 | 64.21 | 64.45 | 63.47 | 64.09 | 57,591 | -0.12(-0.18%) |
Apr 10, 2024 | 64.46 | 64.85 | 64.00 | 64.21 | 49,856 | -1.07(-1.64%) |
Apr 09, 2024 | 65.61 | 65.70 | 64.74 | 65.28 | 31,333 | -0.32(-0.49%) |
Apr 08, 2024 | 65.30 | 65.68 | 65.30 | 65.60 | 45,247 | +0.48(+0.73%) |
Apr 05, 2024 | 64.78 | 65.35 | 64.65 | 65.12 | 63,966 | +0.51(+0.79%) |
Apr 04, 2024 | 65.79 | 66.06 | 64.55 | 64.61 | 101,225 | -0.70(-1.07%) |
Apr 03, 2024 | 65.24 | 65.75 | 65.13 | 65.31 | 317,089 | -0.01(-0.02%) |
Apr 02, 2024 | 65.36 | 65.51 | 65.17 | 65.32 | 28,679 | -0.36(-0.55%) |
Apr 01, 2024 | 66.21 | 66.21 | 65.62 | 65.68 | 91,163 | -0.41(-0.62%) |
Mar 28, 2024 | 65.79 | 66.24 | 65.75 | 66.09 | 44,321 | +0.33(+0.50%) |
Mar 27, 2024 | 65.33 | 65.76 | 65.13 | 65.76 | 44,534 | +0.83(+1.27%) |
Mar 26, 2024 | 65.08 | 65.17 | 64.79 | 64.93 | 54,743 | +0.10(+0.15%) |
Mar 25, 2024 | 64.98 | 65.09 | 64.80 | 64.83 | 57,161 | -0.18(-0.28%) |
Mar 22, 2024 | 65.87 | 66.05 | 65.01 | 65.01 | 46,792 | -0.97(-1.47%) |
Mar 21, 2024 | 65.42 | 66.10 | 65.39 | 65.98 | 52,459 | +0.78(+1.19%) |
Mar 20, 2024 | 64.26 | 65.24 | 64.23 | 65.20 | 70,600 | +0.98(+1.53%) |
Mar 19, 2024 | 63.83 | 64.27 | 63.83 | 64.22 | 60,824 | +0.31(+0.48%) |
Mar 18, 2024 | 63.73 | 63.97 | 63.58 | 63.91 | 77,137 | +0.27(+0.42%) |
Mar 15, 2024 | 63.31 | 63.93 | 63.31 | 63.64 | 74,623 | +0.01(+0.01%) |
Mar 14, 2024 | 64.31 | 64.45 | 63.33 | 63.63 | 34,986 | -0.64(-1.00%) |
Mar 13, 2024 | 64.02 | 64.40 | 64.02 | 64.28 | 49,418 | +0.33(+0.51%) |
Mar 12, 2024 | 63.74 | 64.11 | 63.59 | 63.95 | 56,949 | +0.27(+0.42%) |
Mar 11, 2024 | 63.46 | 63.75 | 63.31 | 63.68 | 46,323 | +0.04(+0.06%) |
Mar 08, 2024 | 63.54 | 64.12 | 63.54 | 63.64 | 48,696 | +0.13(+0.20%) |
Mar 07, 2024 | 63.99 | 64.04 | 63.35 | 63.51 | 62,740 | -0.06(-0.10%) |
Mar 06, 2024 | 63.43 | 63.82 | 63.19 | 63.57 | 151,822 | +0.22(+0.34%) |
Mar 05, 2024 | 63.11 | 63.66 | 63.11 | 63.36 | 342,308 | +0.02(+0.03%) |
Mar 04, 2024 | 63.12 | 63.61 | 63.12 | 63.34 | 49,986 | +0.18(+0.28%) |
Mar 01, 2024 | 63.16 | 63.32 | 62.87 | 63.16 | 42,859 | -0.11(-0.18%) |
Feb 29, 2024 | 63.40 | 63.44 | 62.97 | 63.27 | 31,342 | +0.14(+0.23%) |
Feb 28, 2024 | 62.74 | 63.34 | 62.73 | 63.13 | 88,085 | +0.25(+0.39%) |
Feb 27, 2024 | 62.77 | 62.88 | 62.49 | 62.88 | 93,174 | +0.18(+0.28%) |
Feb 26, 2024 | 62.92 | 63.29 | 62.60 | 62.70 | 34,086 | -0.26(-0.42%) |
Feb 23, 2024 | 62.94 | 63.18 | 62.87 | 62.97 | 31,157 | +0.17(+0.27%) |
Feb 22, 2024 | 62.23 | 62.82 | 62.23 | 62.79 | 47,701 | +0.87(+1.41%) |
Feb 21, 2024 | 61.50 | 61.92 | 61.45 | 61.92 | 60,752 | +0.16(+0.25%) |
Feb 20, 2024 | 61.57 | 61.96 | 61.57 | 61.77 | 212,339 | -0.25(-0.40%) |
Feb 16, 2024 | 62.04 | 62.30 | 61.92 | 62.02 | 41,636 | -0.13(-0.20%) |
Feb 15, 2024 | 61.37 | 62.26 | 61.37 | 62.14 | 56,818 | +1.08(+1.76%) |
Feb 14, 2024 | 60.86 | 61.07 | 60.70 | 61.07 | 50,270 | +0.62(+1.02%) |
Feb 13, 2024 | 60.77 | 60.84 | 60.01 | 60.45 | 64,160 | -0.98(-1.60%) |
Feb 12, 2024 | 61.04 | 61.71 | 61.04 | 61.43 | 44,329 | +0.34(+0.56%) |
Feb 09, 2024 | 60.88 | 61.12 | 60.72 | 61.08 | 39,686 | +0.24(+0.39%) |
Feb 08, 2024 | 60.75 | 60.96 | 60.52 | 60.84 | 36,042 | -0.13(-0.22%) |
Feb 07, 2024 | 60.83 | 61.03 | 60.36 | 60.98 | 59,230 | +0.42(+0.69%) |
Feb 06, 2024 | 60.35 | 60.56 | 60.29 | 60.56 | 55,801 | +0.14(+0.23%) |
Feb 05, 2024 | 60.56 | 60.57 | 60.18 | 60.42 | 54,620 | -0.55(-0.90%) |
Feb 02, 2024 | 60.32 | 61.14 | 60.32 | 60.97 | 56,990 | +0.43(+0.72%) |
Feb 01, 2024 | 60.63 | 60.63 | 59.72 | 60.54 | 46,717 | +0.08(+0.13%) |
Jan 31, 2024 | 61.09 | 61.40 | 60.46 | 60.46 | 65,395 | -0.90(-1.47%) |
Jan 30, 2024 | 60.66 | 61.44 | 60.66 | 61.36 | 48,540 | +0.72(+1.19%) |
Jan 29, 2024 | 60.26 | 60.64 | 60.08 | 60.64 | 84,199 | +0.34(+0.56%) |
Jan 26, 2024 | 60.08 | 60.41 | 60.08 | 60.30 | 126,117 | +0.18(+0.29%) |
Jan 25, 2024 | 60.05 | 60.12 | 59.68 | 60.12 | 52,199 | +0.47(+0.79%) |
Jan 24, 2024 | 59.69 | 59.98 | 59.63 | 59.65 | 53,075 | +0.27(+0.45%) |
Jan 23, 2024 | 59.30 | 59.45 | 59.17 | 59.39 | 56,764 | +0.06(+0.09%) |
Jan 22, 2024 | 59.21 | 59.63 | 59.18 | 59.33 | 67,638 | +0.33(+0.56%) |
Jan 19, 2024 | 58.07 | 59.07 | 58.06 | 59.00 | 80,559 | +0.91(+1.57%) |
Jan 18, 2024 | 58.03 | 58.08 | 57.56 | 58.08 | 82,584 | +0.11(+0.19%) |
Jan 17, 2024 | 57.61 | 58.23 | 57.61 | 57.97 | 40,299 | -0.21(-0.35%) |
Jan 16, 2024 | 58.09 | 58.27 | 57.94 | 58.18 | 53,977 | -0.45(-0.76%) |
Jan 12, 2024 | 59.03 | 59.35 | 58.50 | 58.63 | 30,089 | -0.26(-0.44%) |
Jan 11, 2024 | 59.09 | 59.09 | 58.51 | 58.89 | 82,702 | -0.34(-0.57%) |
Jan 10, 2024 | 59.05 | 59.31 | 58.91 | 59.22 | 45,428 | +0.04(+0.06%) |
Jan 09, 2024 | 59.31 | 59.31 | 59.09 | 59.19 | 23,631 | -0.45(-0.75%) |
Jan 08, 2024 | 59.28 | 59.64 | 58.97 | 59.63 | 62,512 | +0.35(+0.59%) |
Jan 05, 2024 | 59.10 | 59.55 | 59.10 | 59.28 | 39,520 | +0.30(+0.52%) |
Jan 04, 2024 | 58.73 | 59.44 | 58.73 | 58.98 | 113,066 | +0.22(+0.38%) |
Jan 03, 2024 | 59.02 | 59.06 | 58.63 | 58.75 | 87,499 | -0.64(-1.07%) |