Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.79 | 68.82 | 68.16 | 68.76 | 13,153 | +1.80(+2.68%) |
Sep 25, 2024 | 67.39 | 67.39 | 66.96 | 66.96 | 10,984 | -0.48(-0.71%) |
Sep 24, 2024 | 67.02 | 67.49 | 67.02 | 67.44 | 6,699 | +0.85(+1.27%) |
Sep 23, 2024 | 66.56 | 66.74 | 66.50 | 66.59 | 17,458 | +0.41(+0.62%) |
Sep 20, 2024 | 66.25 | 66.38 | 66.09 | 66.18 | 7,148 | -0.72(-1.08%) |
Sep 19, 2024 | 66.57 | 67.12 | 66.48 | 66.90 | 4,567 | +1.59(+2.43%) |
Sep 18, 2024 | 65.40 | 65.76 | 65.26 | 65.31 | 4,456 | -0.26(-0.39%) |
Sep 17, 2024 | 65.85 | 65.85 | 65.48 | 65.57 | 2,519 | -0.36(-0.54%) |
Sep 16, 2024 | 65.72 | 65.93 | 65.66 | 65.93 | 3,880 | +0.20(+0.30%) |
Sep 13, 2024 | 65.50 | 65.77 | 65.50 | 65.73 | 3,285 | +0.27(+0.42%) |
Sep 12, 2024 | 64.91 | 65.46 | 64.87 | 65.46 | 2,903 | +0.63(+0.97%) |
Sep 11, 2024 | 64.27 | 64.83 | 63.86 | 64.83 | 4,952 | +0.86(+1.34%) |
Sep 10, 2024 | 64.06 | 64.06 | 63.47 | 63.97 | 4,018 | -0.19(-0.29%) |
Sep 09, 2024 | 64.07 | 64.30 | 64.03 | 64.16 | 3,260 | +0.88(+1.40%) |
Sep 06, 2024 | 63.86 | 63.86 | 63.24 | 63.27 | 4,583 | -1.34(-2.07%) |
Sep 05, 2024 | 64.45 | 64.82 | 64.45 | 64.61 | 4,384 | -0.16(-0.25%) |
Sep 04, 2024 | 64.53 | 64.94 | 64.53 | 64.77 | 2,347 | -0.44(-0.68%) |
Sep 03, 2024 | 65.80 | 65.80 | 65.20 | 65.21 | 2,537 | -1.32(-1.99%) |
Aug 30, 2024 | 66.54 | 66.54 | 66.10 | 66.54 | 2,196 | +0.33(+0.50%) |
Aug 29, 2024 | 66.35 | 66.70 | 66.20 | 66.21 | 4,142 | +0.14(+0.21%) |
Aug 28, 2024 | 66.29 | 66.39 | 65.84 | 66.07 | 6,080 | -0.23(-0.35%) |
Aug 27, 2024 | 66.24 | 66.36 | 66.22 | 66.31 | 1,950 | +0.26(+0.39%) |
Aug 26, 2024 | 66.28 | 66.28 | 66.00 | 66.05 | 8,966 | -0.59(-0.88%) |
Aug 23, 2024 | 66.57 | 66.63 | 66.25 | 66.63 | 5,376 | +1.14(+1.74%) |
Aug 22, 2024 | 66.30 | 66.30 | 65.49 | 65.49 | 5,357 | -0.66(-1.00%) |
Aug 21, 2024 | 65.64 | 66.22 | 65.64 | 66.16 | 6,362 | +0.50(+0.76%) |
Aug 20, 2024 | 65.76 | 65.83 | 65.53 | 65.66 | 3,457 | -0.21(-0.32%) |
Aug 19, 2024 | 65.47 | 65.92 | 65.47 | 65.87 | 2,790 | +0.51(+0.77%) |
Aug 16, 2024 | 64.98 | 65.39 | 64.98 | 65.36 | 3,838 | +0.44(+0.68%) |
Aug 15, 2024 | 64.42 | 64.96 | 64.42 | 64.92 | 8,021 | +0.74(+1.15%) |
Aug 14, 2024 | 64.14 | 64.19 | 63.94 | 64.18 | 5,300 | -0.03(-0.05%) |
Aug 13, 2024 | 63.47 | 64.21 | 63.25 | 64.21 | 7,744 | +1.29(+2.05%) |
Aug 12, 2024 | 63.00 | 63.27 | 62.91 | 62.92 | 5,839 | +0.01(+0.01%) |
Aug 09, 2024 | 62.56 | 62.91 | 62.56 | 62.91 | 6,426 | +0.33(+0.53%) |
Aug 08, 2024 | 61.83 | 62.63 | 61.83 | 62.58 | 5,462 | +1.36(+2.22%) |
Aug 07, 2024 | 62.26 | 62.26 | 61.22 | 61.22 | 5,850 | +0.02(+0.03%) |
Aug 06, 2024 | 60.61 | 61.52 | 60.47 | 61.20 | 15,760 | +0.52(+0.86%) |
Aug 05, 2024 | 58.99 | 60.91 | 58.99 | 60.68 | 5,793 | -0.85(-1.38%) |
Aug 02, 2024 | 61.39 | 61.53 | 61.32 | 61.53 | 2,517 | -1.49(-2.36%) |
Aug 01, 2024 | 64.02 | 64.20 | 62.86 | 63.01 | 5,029 | -1.47(-2.29%) |
Jul 31, 2024 | 64.44 | 66.37 | 63.19 | 64.49 | 9,779 | +1.33(+2.10%) |
Jul 30, 2024 | 63.39 | 63.43 | 63.04 | 63.16 | 5,652 | +0.02(+0.03%) |
Jul 29, 2024 | 63.25 | 63.26 | 63.06 | 63.14 | 3,827 | -0.20(-0.32%) |
Jul 26, 2024 | 63.21 | 63.39 | 63.09 | 63.35 | 3,059 | +0.75(+1.20%) |
Jul 25, 2024 | 62.59 | 63.03 | 62.59 | 62.59 | 5,109 | -0.70(-1.11%) |
Jul 24, 2024 | 63.96 | 63.96 | 63.26 | 63.29 | 4,770 | -1.11(-1.72%) |
Jul 23, 2024 | 64.58 | 64.58 | 64.33 | 64.40 | 5,705 | -0.38(-0.59%) |
Jul 22, 2024 | 64.52 | 64.83 | 64.44 | 64.78 | 5,539 | +0.38(+0.59%) |
Jul 19, 2024 | 64.61 | 64.61 | 64.40 | 64.40 | 1,954 | -0.30(-0.46%) |
Jul 18, 2024 | 65.59 | 65.59 | 64.60 | 64.69 | 6,933 | -0.90(-1.38%) |
Jul 17, 2024 | 66.03 | 66.03 | 65.59 | 65.60 | 7,796 | -1.25(-1.88%) |
Jul 16, 2024 | 66.58 | 66.92 | 66.57 | 66.85 | 3,863 | +0.37(+0.56%) |
Jul 15, 2024 | 66.91 | 66.91 | 66.46 | 66.48 | 3,400 | -0.61(-0.91%) |
Jul 12, 2024 | 67.24 | 67.37 | 67.09 | 67.09 | 4,638 | +0.65(+0.98%) |
Jul 11, 2024 | 66.73 | 66.73 | 66.35 | 66.44 | 5,603 | -0.03(-0.04%) |
Jul 10, 2024 | 65.90 | 66.47 | 65.90 | 66.47 | 1,743 | +1.05(+1.60%) |
Jul 09, 2024 | 65.48 | 65.48 | 65.36 | 65.42 | 3,461 | -0.03(-0.05%) |
Jul 08, 2024 | 65.68 | 65.78 | 65.41 | 65.45 | 6,060 | -0.02(-0.03%) |
Jul 05, 2024 | 65.45 | 65.55 | 65.11 | 65.47 | 13,044 | +0.43(+0.66%) |
Jul 03, 2024 | 64.58 | 65.06 | 64.58 | 65.04 | 2,128 | +0.67(+1.04%) |
Jul 02, 2024 | 63.93 | 64.37 | 63.93 | 64.37 | 2,419 | +0.36(+0.56%) |