Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.12 | 68.50 | 68.12 | 68.45 | 4,648 | +0.53(+0.78%) |
Sep 25, 2024 | 68.25 | 68.45 | 67.87 | 67.93 | 5,737 | -0.40(-0.58%) |
Sep 24, 2024 | 68.51 | 68.51 | 68.18 | 68.32 | 18,759 | -0.20(-0.29%) |
Sep 23, 2024 | 68.67 | 68.67 | 68.41 | 68.52 | 12,363 | +0.25(+0.36%) |
Sep 20, 2024 | 68.16 | 68.34 | 68.08 | 68.27 | 8,695 | -0.25(-0.36%) |
Sep 19, 2024 | 69.08 | 69.08 | 68.03 | 68.52 | 20,422 | +0.71(+1.05%) |
Sep 18, 2024 | 68.36 | 68.36 | 67.81 | 67.81 | 10,717 | -0.33(-0.49%) |
Sep 17, 2024 | 68.65 | 68.68 | 68.08 | 68.14 | 10,558 | -0.22(-0.32%) |
Sep 16, 2024 | 68.42 | 68.42 | 68.06 | 68.36 | 13,871 | +0.50(+0.74%) |
Sep 13, 2024 | 67.78 | 68.05 | 67.65 | 67.86 | 5,053 | +0.65(+0.97%) |
Sep 12, 2024 | 67.01 | 67.35 | 66.50 | 67.21 | 8,201 | +0.46(+0.69%) |
Sep 11, 2024 | 67.23 | 67.23 | 65.85 | 66.75 | 5,101 | -0.43(-0.65%) |
Sep 10, 2024 | 67.20 | 67.20 | 66.75 | 67.18 | 9,122 | +0.35(+0.53%) |
Sep 09, 2024 | 66.71 | 67.10 | 66.71 | 66.83 | 12,037 | +0.57(+0.86%) |
Sep 06, 2024 | 67.14 | 67.14 | 66.23 | 66.26 | 21,038 | -0.41(-0.61%) |
Sep 05, 2024 | 66.98 | 66.98 | 66.45 | 66.66 | 6,363 | -0.35(-0.52%) |
Sep 04, 2024 | 66.93 | 67.14 | 66.70 | 67.01 | 7,731 | +0.30(+0.45%) |
Sep 03, 2024 | 67.50 | 67.75 | 66.71 | 66.71 | 8,901 | -0.86(-1.27%) |
Aug 30, 2024 | 67.57 | 67.65 | 67.00 | 67.57 | 5,147 | +0.29(+0.43%) |
Aug 29, 2024 | 67.45 | 67.74 | 67.12 | 67.28 | 12,220 | +0.29(+0.43%) |
Aug 28, 2024 | 66.85 | 67.27 | 66.79 | 67.00 | 8,540 | +0.17(+0.26%) |
Aug 27, 2024 | 66.90 | 67.08 | 66.57 | 66.82 | 15,423 | -0.11(-0.16%) |
Aug 26, 2024 | 67.33 | 67.57 | 66.93 | 66.93 | 7,033 | -0.24(-0.36%) |
Aug 23, 2024 | 66.86 | 67.44 | 66.86 | 67.17 | 10,922 | +0.51(+0.77%) |
Aug 22, 2024 | 66.92 | 67.01 | 66.64 | 66.66 | 9,446 | -0.14(-0.21%) |
Aug 21, 2024 | 66.56 | 66.83 | 66.36 | 66.80 | 10,236 | +0.39(+0.59%) |
Aug 20, 2024 | 66.36 | 66.55 | 66.32 | 66.41 | 5,597 | +0.22(+0.33%) |
Aug 19, 2024 | 66.30 | 66.35 | 66.11 | 66.19 | 5,451 | +0.22(+0.33%) |
Aug 16, 2024 | 65.42 | 66.02 | 65.42 | 65.97 | 5,150 | +0.39(+0.60%) |
Aug 15, 2024 | 66.19 | 66.19 | 65.58 | 65.58 | 8,883 | +0.30(+0.46%) |
Aug 14, 2024 | 65.17 | 65.34 | 64.94 | 65.28 | 6,943 | +0.20(+0.30%) |
Aug 13, 2024 | 65.14 | 65.15 | 64.82 | 65.08 | 11,536 | +0.73(+1.13%) |
Aug 12, 2024 | 64.55 | 64.74 | 64.35 | 64.35 | 8,765 | -0.35(-0.54%) |
Aug 09, 2024 | 64.40 | 64.88 | 64.40 | 64.70 | 4,864 | +0.03(+0.05%) |
Aug 08, 2024 | 64.26 | 64.95 | 64.26 | 64.67 | 12,068 | +0.65(+1.02%) |
Aug 07, 2024 | 65.21 | 65.22 | 64.01 | 64.02 | 9,778 | -0.32(-0.50%) |
Aug 06, 2024 | 63.89 | 64.94 | 63.89 | 64.34 | 10,198 | +0.80(+1.26%) |
Aug 05, 2024 | 63.87 | 64.26 | 63.50 | 63.54 | 14,415 | -1.65(-2.53%) |
Aug 02, 2024 | 65.50 | 65.50 | 64.67 | 65.19 | 5,947 | -0.81(-1.22%) |
Aug 01, 2024 | 66.22 | 66.61 | 65.75 | 66.00 | 10,379 | -0.12(-0.19%) |
Jul 31, 2024 | 66.00 | 66.74 | 65.87 | 66.12 | 15,128 | +0.42(+0.63%) |
Jul 30, 2024 | 65.49 | 65.94 | 65.26 | 65.71 | 6,378 | +0.51(+0.78%) |
Jul 29, 2024 | 65.48 | 65.48 | 64.92 | 65.20 | 8,946 | +0.08(+0.12%) |
Jul 26, 2024 | 64.94 | 65.60 | 64.85 | 65.12 | 6,535 | +0.53(+0.82%) |
Jul 25, 2024 | 64.20 | 65.44 | 64.20 | 64.59 | 9,097 | +0.49(+0.76%) |
Jul 24, 2024 | 64.80 | 64.80 | 64.09 | 64.10 | 11,244 | -1.05(-1.61%) |
Jul 23, 2024 | 65.17 | 65.43 | 65.07 | 65.15 | 3,690 | -0.12(-0.18%) |
Jul 22, 2024 | 64.44 | 65.27 | 64.32 | 65.27 | 16,084 | +0.99(+1.54%) |
Jul 19, 2024 | 64.35 | 64.40 | 64.27 | 64.28 | 5,280 | -0.34(-0.52%) |
Jul 18, 2024 | 65.20 | 65.49 | 64.42 | 64.62 | 8,281 | -0.72(-1.11%) |
Jul 17, 2024 | 65.31 | 65.78 | 65.31 | 65.34 | 8,278 | -0.24(-0.36%) |
Jul 16, 2024 | 64.60 | 65.60 | 64.60 | 65.58 | 11,404 | +1.24(+1.93%) |
Jul 15, 2024 | 64.42 | 64.63 | 64.14 | 64.33 | 9,945 | +0.24(+0.38%) |
Jul 12, 2024 | 63.55 | 64.45 | 63.55 | 64.09 | 6,869 | +0.72(+1.13%) |
Jul 11, 2024 | 62.60 | 63.50 | 62.60 | 63.38 | 7,890 | +0.87(+1.38%) |
Jul 10, 2024 | 62.20 | 62.51 | 61.97 | 62.51 | 33,432 | +0.32(+0.51%) |
Jul 09, 2024 | 62.23 | 62.49 | 62.08 | 62.19 | 10,150 | -0.16(-0.25%) |
Jul 08, 2024 | 62.13 | 62.63 | 62.13 | 62.35 | 11,229 | -0.03(-0.06%) |
Jul 05, 2024 | 62.14 | 62.39 | 61.85 | 62.38 | 12,994 | +0.19(+0.31%) |
Jul 03, 2024 | 62.25 | 62.26 | 62.16 | 62.19 | 3,024 | +0.16(+0.26%) |
Jul 02, 2024 | 61.52 | 62.03 | 61.52 | 62.03 | 7,891 | +0.38(+0.61%) |