Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.82 | 69.99 | 69.82 | 69.94 | 45,082 | +0.44(+0.63%) |
Sep 25, 2024 | 69.97 | 69.97 | 69.41 | 69.50 | 23,638 | -0.73(-1.04%) |
Sep 24, 2024 | 70.36 | 70.36 | 70.09 | 70.23 | 29,431 | +0.06(+0.09%) |
Sep 23, 2024 | 70.09 | 70.20 | 70.00 | 70.17 | 25,208 | +0.25(+0.36%) |
Sep 20, 2024 | 70.00 | 70.06 | 69.68 | 69.92 | 30,679 | -0.25(-0.36%) |
Sep 19, 2024 | 70.24 | 70.35 | 69.91 | 70.17 | 26,282 | +0.96(+1.39%) |
Sep 18, 2024 | 69.33 | 69.76 | 69.13 | 69.21 | 37,664 | -0.01(-0.01%) |
Sep 17, 2024 | 69.28 | 69.57 | 69.03 | 69.22 | 70,514 | +0.15(+0.21%) |
Sep 16, 2024 | 68.77 | 69.14 | 68.76 | 69.07 | 21,388 | +0.40(+0.58%) |
Sep 13, 2024 | 68.30 | 68.75 | 68.30 | 68.67 | 15,400 | +0.66(+0.97%) |
Sep 12, 2024 | 67.69 | 68.11 | 67.38 | 68.01 | 18,271 | +0.48(+0.71%) |
Sep 11, 2024 | 67.33 | 67.62 | 66.27 | 67.53 | 26,606 | +0.10(+0.15%) |
Sep 10, 2024 | 67.75 | 67.75 | 66.94 | 67.43 | 13,979 | -0.15(-0.22%) |
Sep 09, 2024 | 67.46 | 67.88 | 67.33 | 67.58 | 17,064 | +0.50(+0.75%) |
Sep 06, 2024 | 68.03 | 68.16 | 67.01 | 67.08 | 27,158 | -0.88(-1.29%) |
Sep 05, 2024 | 68.49 | 68.49 | 67.72 | 67.96 | 87,905 | -0.38(-0.56%) |
Sep 04, 2024 | 68.29 | 68.74 | 68.18 | 68.34 | 31,523 | -0.10(-0.15%) |
Sep 03, 2024 | 69.16 | 69.21 | 68.25 | 68.44 | 45,863 | -1.13(-1.62%) |
Aug 30, 2024 | 69.07 | 69.58 | 68.81 | 69.57 | 28,387 | +0.61(+0.88%) |
Aug 29, 2024 | 69.05 | 69.31 | 68.77 | 68.96 | 39,505 | +0.28(+0.41%) |
Aug 28, 2024 | 68.70 | 68.91 | 68.34 | 68.68 | 20,977 | -0.18(-0.26%) |
Aug 27, 2024 | 68.93 | 68.94 | 68.74 | 68.86 | 16,272 | -0.06(-0.09%) |
Aug 26, 2024 | 69.16 | 69.26 | 68.86 | 68.92 | 26,047 | -0.04(-0.06%) |
Aug 23, 2024 | 68.44 | 68.97 | 68.44 | 68.96 | 15,481 | +0.88(+1.29%) |
Aug 22, 2024 | 68.45 | 68.45 | 67.98 | 68.08 | 17,801 | -0.24(-0.35%) |
Aug 21, 2024 | 68.27 | 68.37 | 68.06 | 68.32 | 25,178 | +0.32(+0.47%) |
Aug 20, 2024 | 68.18 | 68.22 | 67.92 | 68.00 | 22,108 | -0.23(-0.34%) |
Aug 19, 2024 | 67.82 | 68.23 | 67.82 | 68.23 | 35,159 | +0.48(+0.71%) |
Aug 16, 2024 | 67.38 | 67.80 | 67.38 | 67.75 | 38,797 | +0.19(+0.28%) |
Aug 15, 2024 | 67.40 | 67.61 | 67.20 | 67.56 | 29,193 | +0.96(+1.44%) |
Aug 14, 2024 | 66.44 | 66.70 | 66.30 | 66.60 | 32,518 | +0.22(+0.33%) |
Aug 13, 2024 | 65.92 | 66.38 | 65.73 | 66.38 | 25,622 | +0.91(+1.39%) |
Aug 12, 2024 | 65.95 | 65.95 | 65.45 | 65.47 | 38,340 | -0.40(-0.60%) |
Aug 09, 2024 | 65.59 | 66.02 | 65.52 | 65.87 | 13,890 | +0.12(+0.18%) |
Aug 08, 2024 | 65.02 | 65.76 | 64.94 | 65.75 | 49,067 | +1.18(+1.83%) |
Aug 07, 2024 | 65.66 | 65.90 | 64.57 | 64.57 | 54,101 | -0.25(-0.39%) |
Aug 06, 2024 | 64.41 | 65.54 | 64.41 | 64.82 | 36,817 | +0.65(+1.01%) |
Aug 05, 2024 | 63.81 | 64.77 | 63.69 | 64.17 | 52,625 | -1.78(-2.70%) |
Aug 02, 2024 | 66.66 | 66.66 | 65.44 | 65.95 | 34,235 | -1.47(-2.18%) |
Aug 01, 2024 | 68.56 | 68.70 | 67.08 | 67.42 | 34,886 | -0.94(-1.38%) |
Jul 31, 2024 | 68.41 | 68.84 | 68.19 | 68.36 | 33,969 | +0.36(+0.53%) |
Jul 30, 2024 | 67.91 | 68.15 | 67.68 | 68.00 | 26,941 | +0.26(+0.38%) |
Jul 29, 2024 | 67.89 | 67.89 | 67.51 | 67.74 | 29,144 | -0.02(-0.03%) |
Jul 26, 2024 | 67.32 | 67.91 | 67.32 | 67.76 | 33,657 | +0.92(+1.38%) |
Jul 25, 2024 | 66.74 | 67.59 | 66.74 | 66.84 | 12,204 | +0.08(+0.12%) |
Jul 24, 2024 | 67.25 | 67.40 | 66.70 | 66.76 | 30,907 | -0.78(-1.15%) |
Jul 23, 2024 | 67.57 | 67.74 | 67.46 | 67.54 | 34,723 | -0.18(-0.27%) |
Jul 22, 2024 | 67.57 | 67.72 | 67.19 | 67.72 | 27,326 | +0.37(+0.55%) |
Jul 19, 2024 | 67.74 | 67.74 | 67.26 | 67.35 | 14,069 | -0.51(-0.75%) |
Jul 18, 2024 | 68.43 | 68.83 | 67.67 | 67.86 | 24,001 | -0.65(-0.95%) |
Jul 17, 2024 | 68.24 | 68.73 | 68.24 | 68.51 | 29,715 | -0.10(-0.15%) |
Jul 16, 2024 | 67.86 | 68.66 | 67.86 | 68.61 | 25,810 | +0.98(+1.45%) |
Jul 15, 2024 | 67.56 | 67.92 | 67.54 | 67.63 | 43,685 | +0.35(+0.52%) |
Jul 12, 2024 | 67.14 | 67.64 | 67.04 | 67.28 | 28,003 | +0.40(+0.60%) |
Jul 11, 2024 | 66.68 | 67.03 | 66.68 | 66.88 | 23,256 | +0.28(+0.42%) |
Jul 10, 2024 | 66.04 | 66.60 | 66.04 | 66.60 | 25,268 | +0.66(+1.00%) |
Jul 09, 2024 | 65.98 | 66.25 | 65.86 | 65.94 | 27,733 | -0.02(-0.03%) |
Jul 08, 2024 | 66.04 | 66.09 | 65.83 | 65.96 | 18,947 | +0.11(+0.17%) |
Jul 05, 2024 | 65.86 | 65.90 | 65.59 | 65.85 | 23,889 | +0.05(+0.08%) |
Jul 03, 2024 | 65.80 | 65.89 | 65.76 | 65.80 | 14,892 | -0.00(-0.01%) |
Jul 02, 2024 | 65.35 | 65.80 | 65.35 | 65.80 | 25,583 | +0.32(+0.49%) |