Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.17 | 74.35 | 73.57 | 73.88 | 34,560 | +1.12(+1.54%) |
Sep 25, 2024 | 73.50 | 73.51 | 72.72 | 72.76 | 117,036 | +0.11(+0.15%) |
Sep 24, 2024 | 72.09 | 72.65 | 71.91 | 72.65 | 23,404 | +0.03(+0.03%) |
Sep 23, 2024 | 72.55 | 72.73 | 72.37 | 72.62 | 24,179 | -0.14(-0.20%) |
Sep 20, 2024 | 72.73 | 72.95 | 72.49 | 72.77 | 50,646 | -0.66(-0.90%) |
Sep 19, 2024 | 73.01 | 73.46 | 73.01 | 73.43 | 30,565 | +1.18(+1.63%) |
Sep 18, 2024 | 72.60 | 73.20 | 72.20 | 72.25 | 18,381 | -0.07(-0.10%) |
Sep 17, 2024 | 72.17 | 72.51 | 72.09 | 72.32 | 22,273 | +1.26(+1.77%) |
Sep 16, 2024 | 70.41 | 71.06 | 70.41 | 71.06 | 37,231 | +0.71(+1.01%) |
Sep 13, 2024 | 70.00 | 70.40 | 69.95 | 70.35 | 23,662 | +1.10(+1.59%) |
Sep 12, 2024 | 69.04 | 69.37 | 68.77 | 69.25 | 57,985 | +0.00(+0.00%) |
Sep 11, 2024 | 68.92 | 69.25 | 68.30 | 69.25 | 22,180 | +0.21(+0.30%) |
Sep 10, 2024 | 69.09 | 69.09 | 68.54 | 69.04 | 32,315 | -0.26(-0.38%) |
Sep 09, 2024 | 68.79 | 69.48 | 68.79 | 69.30 | 61,924 | +1.25(+1.84%) |
Sep 06, 2024 | 68.43 | 68.64 | 68.00 | 68.05 | 22,432 | +0.45(+0.67%) |
Sep 05, 2024 | 66.96 | 67.60 | 66.71 | 67.60 | 62,492 | +1.23(+1.85%) |
Sep 04, 2024 | 65.72 | 66.37 | 65.47 | 66.37 | 20,217 | -0.46(-0.69%) |
Sep 03, 2024 | 66.95 | 67.09 | 66.64 | 66.83 | 31,324 | -0.67(-0.99%) |
Aug 30, 2024 | 67.48 | 67.88 | 67.23 | 67.50 | 29,804 | +0.36(+0.54%) |
Aug 29, 2024 | 67.23 | 67.54 | 66.88 | 67.14 | 26,332 | +0.21(+0.31%) |
Aug 28, 2024 | 67.27 | 67.39 | 66.69 | 66.93 | 18,887 | -0.98(-1.44%) |
Aug 27, 2024 | 67.50 | 68.10 | 67.42 | 67.91 | 117,692 | +0.70(+1.04%) |
Aug 26, 2024 | 66.89 | 67.29 | 66.89 | 67.21 | 40,573 | +0.68(+1.02%) |
Aug 23, 2024 | 65.93 | 66.78 | 65.93 | 66.53 | 27,019 | +1.04(+1.59%) |
Aug 22, 2024 | 66.10 | 66.10 | 65.49 | 65.49 | 30,731 | -0.49(-0.74%) |
Aug 21, 2024 | 65.24 | 65.98 | 65.24 | 65.98 | 21,145 | +0.98(+1.51%) |
Aug 20, 2024 | 65.22 | 65.24 | 64.97 | 65.00 | 25,859 | -0.12(-0.18%) |
Aug 19, 2024 | 64.31 | 65.12 | 64.24 | 65.12 | 42,236 | +1.20(+1.88%) |
Aug 16, 2024 | 63.57 | 63.92 | 63.34 | 63.92 | 20,854 | +0.50(+0.79%) |
Aug 15, 2024 | 63.48 | 63.62 | 63.33 | 63.42 | 38,385 | +0.92(+1.47%) |
Aug 14, 2024 | 62.99 | 62.99 | 62.45 | 62.50 | 24,641 | -0.13(-0.21%) |
Aug 13, 2024 | 62.04 | 62.71 | 62.04 | 62.63 | 27,750 | +0.80(+1.29%) |
Aug 12, 2024 | 61.80 | 62.01 | 61.79 | 61.83 | 45,050 | -0.27(-0.43%) |
Aug 09, 2024 | 62.11 | 62.20 | 61.78 | 62.10 | 41,219 | +0.49(+0.79%) |
Aug 08, 2024 | 61.23 | 61.89 | 61.00 | 61.61 | 48,340 | +0.31(+0.51%) |
Aug 07, 2024 | 61.55 | 62.10 | 61.12 | 61.30 | 66,171 | +0.28(+0.46%) |
Aug 06, 2024 | 60.42 | 61.24 | 60.39 | 61.02 | 74,910 | +0.19(+0.31%) |
Aug 05, 2024 | 61.13 | 61.38 | 60.80 | 60.83 | 55,211 | -1.40(-2.25%) |
Aug 02, 2024 | 62.18 | 62.44 | 61.59 | 62.23 | 164,040 | -0.87(-1.38%) |
Aug 01, 2024 | 63.23 | 63.70 | 62.28 | 63.10 | 50,961 | -2.87(-4.35%) |
Jul 31, 2024 | 66.11 | 66.57 | 65.37 | 65.97 | 40,141 | +0.47(+0.72%) |
Jul 30, 2024 | 65.58 | 65.58 | 65.15 | 65.50 | 33,724 | +0.72(+1.11%) |
Jul 29, 2024 | 64.67 | 65.23 | 64.61 | 64.78 | 34,863 | -0.70(-1.07%) |
Jul 26, 2024 | 65.28 | 65.66 | 65.28 | 65.48 | 81,518 | -0.35(-0.53%) |
Jul 25, 2024 | 64.83 | 66.23 | 64.78 | 65.83 | 55,098 | +0.71(+1.09%) |
Jul 24, 2024 | 65.82 | 65.97 | 65.12 | 65.12 | 184,597 | -1.31(-1.97%) |
Jul 23, 2024 | 66.66 | 66.73 | 66.42 | 66.43 | 26,933 | -0.02(-0.03%) |
Jul 22, 2024 | 66.42 | 66.45 | 65.83 | 66.45 | 58,782 | +0.31(+0.47%) |
Jul 19, 2024 | 66.47 | 66.66 | 66.04 | 66.14 | 37,171 | -0.55(-0.82%) |
Jul 18, 2024 | 67.53 | 67.69 | 66.58 | 66.69 | 25,875 | -1.21(-1.78%) |
Jul 17, 2024 | 68.04 | 68.22 | 67.76 | 67.90 | 25,992 | -0.75(-1.09%) |
Jul 16, 2024 | 67.63 | 68.81 | 67.62 | 68.65 | 30,250 | +0.30(+0.44%) |
Jul 15, 2024 | 68.50 | 68.80 | 68.35 | 68.35 | 27,996 | -0.24(-0.35%) |
Jul 12, 2024 | 68.20 | 69.14 | 68.18 | 68.59 | 17,809 | +0.88(+1.30%) |
Jul 11, 2024 | 67.99 | 67.99 | 67.39 | 67.71 | 38,163 | +0.42(+0.62%) |
Jul 10, 2024 | 67.06 | 67.46 | 66.97 | 67.29 | 22,825 | +0.77(+1.16%) |
Jul 09, 2024 | 66.54 | 66.80 | 66.27 | 66.52 | 22,717 | -1.08(-1.60%) |
Jul 08, 2024 | 68.27 | 68.27 | 67.51 | 67.60 | 23,399 | -0.53(-0.78%) |
Jul 05, 2024 | 68.63 | 68.73 | 67.63 | 68.13 | 40,754 | -0.59(-0.86%) |
Jul 03, 2024 | 67.67 | 68.72 | 67.67 | 68.72 | 73,448 | +1.02(+1.51%) |
Jul 02, 2024 | 67.23 | 67.92 | 67.19 | 67.70 | 30,816 | +0.10(+0.15%) |