Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 69.81 | 69.81 | 69.59 | 69.59 | 2,638 | -0.41(-0.59%) |
Sep 24, 2024 | 69.78 | 70.00 | 69.51 | 70.00 | 2,694 | +1.43(+2.09%) |
Sep 23, 2024 | 68.62 | 68.62 | 68.57 | 68.57 | 3,493 | -0.45(-0.65%) |
Sep 20, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 7,044 | +0.37(+0.54%) |
Sep 19, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 3,120 | +2.38(+3.59%) |
Sep 18, 2024 | 66.27 | 66.28 | 66.27 | 66.27 | 1,277 | -0.56(-0.84%) |
Sep 17, 2024 | 66.39 | 66.83 | 66.36 | 66.83 | 14,668 | -0.28(-0.42%) |
Sep 16, 2024 | 67.45 | 67.45 | 67.11 | 67.11 | 4,556 | -0.34(-0.51%) |
Sep 13, 2024 | 67.29 | 67.45 | 67.29 | 67.45 | 8,345 | -0.06(-0.09%) |
Sep 12, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 2,100 | +2.44(+3.74%) |
Sep 11, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 103,182 | -0.29(-0.45%) |
Sep 06, 2024 | 65.37 | 17,340 | -0.97(-1.46%) | |||
Sep 05, 2024 | 67.09 | 67.09 | 66.34 | 66.34 | 5,458 | -0.93(-1.38%) |
Sep 04, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 15,832 | -1.46(-2.13%) |
Sep 03, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 8,050 | -0.82(-1.18%) |
Aug 30, 2024 | 68.66 | 69.55 | 68.66 | 69.55 | 27,158 | -1.59(-2.24%) |
Aug 28, 2024 | 71.14 | 323 | +0.53(+0.75%) | |||
Aug 27, 2024 | 69.97 | 70.61 | 69.97 | 70.61 | 50,494 | +0.68(+0.98%) |
Aug 26, 2024 | 69.99 | 69.99 | 69.93 | 69.93 | 5,347 | +0.80(+1.15%) |
Aug 23, 2024 | 69.27 | 69.27 | 69.08 | 69.13 | 5,875 | +0.65(+0.95%) |
Aug 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 622 | +1.46(+2.18%) |
Aug 20, 2024 | 67.02 | 3,308 | +0.33(+0.49%) | |||
Aug 13, 2024 | 66.69 | 1,812 | +0.74(+1.12%) | |||
Aug 12, 2024 | 65.95 | 65.99 | 65.95 | 65.95 | 24,698 | +1.85(+2.89%) |
Aug 09, 2024 | 64.30 | 64.44 | 64.10 | 64.10 | 11,026 | +0.27(+0.42%) |
Aug 08, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 7,604 | -1.58(-2.42%) |
Aug 07, 2024 | 64.62 | 65.50 | 64.62 | 65.41 | 5,344 | +0.26(+0.40%) |
Aug 06, 2024 | 64.38 | 65.15 | 64.38 | 65.15 | 10,142 | +1.71(+2.70%) |
Aug 05, 2024 | 61.24 | 63.44 | 61.24 | 63.44 | 1,740 | -1.30(-2.01%) |
Aug 02, 2024 | 65.77 | 66.75 | 63.72 | 64.74 | 37,425 | -2.28(-3.40%) |
Aug 01, 2024 | 68.51 | 68.51 | 67.02 | 67.02 | 2,582 | -1.68(-2.45%) |
Jul 31, 2024 | 68.55 | 68.70 | 68.37 | 68.70 | 24,465 | -0.24(-0.34%) |
Jul 30, 2024 | 69.36 | 69.36 | 68.94 | 68.94 | 2,198 | +0.17(+0.25%) |
Jul 29, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 2,558 | -0.57(-0.82%) |
Jul 26, 2024 | 69.71 | 69.71 | 69.33 | 69.33 | 971 | +0.03(+0.04%) |
Jul 25, 2024 | 69.05 | 69.30 | 69.04 | 69.30 | 2,780 | +1.56(+2.30%) |
Jul 24, 2024 | 68.32 | 68.46 | 67.74 | 67.74 | 2,275 | -3.06(-4.33%) |
Jul 23, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 2,706 | +0.38(+0.53%) |
Jul 19, 2024 | 70.43 | 8,142 | +0.63(+0.90%) | |||
Jul 18, 2024 | 70.30 | 70.30 | 69.80 | 69.80 | 26,485 | -2.09(-2.91%) |
Jul 17, 2024 | 71.93 | 71.93 | 71.44 | 71.89 | 17,608 | -0.40(-0.55%) |
Jul 16, 2024 | 72.60 | 72.60 | 72.29 | 72.29 | 53,316 | +0.56(+0.78%) |
Jul 15, 2024 | 67.53 | 71.73 | 67.53 | 71.73 | 5,200 | +0.64(+0.89%) |
Jul 12, 2024 | 71.09 | 71.09 | 70.54 | 71.09 | 1,773 | +1.45(+2.08%) |
Jul 11, 2024 | 69.59 | 69.93 | 69.59 | 69.65 | 92,268 | +0.30(+0.44%) |
Jul 10, 2024 | 69.48 | 69.48 | 69.34 | 69.34 | 32,018 | -0.12(-0.17%) |
Jul 09, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 485 | -1.23(-1.74%) |
Jul 08, 2024 | 71.36 | 71.36 | 70.69 | 70.69 | 11,486 | -2.00(-2.75%) |
Jul 03, 2024 | 72.69 | 3,841 | +3.39(+4.89%) | |||
Jul 02, 2024 | 66.89 | 69.30 | 66.89 | 69.30 | 2,745 | +0.91(+1.33%) |