Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 68.24 | 69.84 | 68.00 | 69.02 | 49,361 | +0.31(+0.45%) |
Sep 19, 2024 | 69.13 | 69.31 | 67.69 | 68.71 | 17,825 | +0.86(+1.27%) |
Sep 18, 2024 | 68.47 | 69.51 | 67.71 | 67.85 | 15,719 | -0.79(-1.15%) |
Sep 17, 2024 | 68.23 | 69.75 | 68.23 | 68.64 | 11,294 | +0.67(+0.99%) |
Sep 16, 2024 | 68.14 | 68.14 | 67.13 | 67.97 | 11,657 | +0.78(+1.16%) |
Sep 13, 2024 | 67.82 | 68.63 | 66.98 | 67.19 | 15,362 | +0.13(+0.19%) |
Sep 12, 2024 | 66.41 | 67.06 | 66.36 | 67.06 | 8,565 | +1.38(+2.10%) |
Sep 11, 2024 | 65.92 | 65.98 | 64.31 | 65.68 | 27,003 | -0.66(-0.99%) |
Sep 10, 2024 | 64.92 | 66.37 | 64.26 | 66.34 | 32,236 | +1.94(+3.01%) |
Sep 09, 2024 | 64.64 | 65.00 | 64.12 | 64.40 | 13,608 | -0.12(-0.19%) |
Sep 06, 2024 | 65.14 | 65.70 | 64.51 | 64.52 | 9,215 | -1.11(-1.69%) |
Sep 05, 2024 | 65.21 | 65.98 | 65.20 | 65.63 | 11,125 | +0.42(+0.64%) |
Sep 04, 2024 | 66.28 | 66.29 | 65.14 | 65.21 | 12,020 | -0.85(-1.29%) |
Sep 03, 2024 | 68.03 | 68.03 | 65.97 | 66.06 | 11,215 | -2.13(-3.12%) |
Aug 30, 2024 | 67.41 | 68.58 | 67.41 | 68.19 | 13,582 | +0.43(+0.63%) |
Aug 29, 2024 | 66.93 | 68.70 | 66.93 | 67.76 | 18,868 | +0.46(+0.68%) |
Aug 28, 2024 | 67.26 | 67.79 | 65.98 | 67.30 | 24,927 | -0.56(-0.83%) |
Aug 27, 2024 | 68.00 | 68.44 | 67.86 | 67.86 | 6,973 | -0.19(-0.28%) |
Aug 26, 2024 | 69.74 | 69.74 | 68.05 | 68.05 | 13,359 | -1.03(-1.49%) |
Aug 23, 2024 | 65.51 | 69.38 | 65.22 | 69.08 | 24,520 | +4.09(+6.29%) |
Aug 22, 2024 | 65.14 | 65.22 | 64.73 | 64.99 | 9,871 | -0.36(-0.55%) |
Aug 21, 2024 | 65.63 | 65.74 | 65.00 | 65.35 | 14,137 | +0.25(+0.38%) |
Aug 20, 2024 | 66.45 | 66.45 | 64.50 | 65.10 | 15,557 | -0.94(-1.42%) |
Aug 19, 2024 | 64.26 | 66.30 | 64.26 | 66.04 | 21,355 | +1.78(+2.77%) |
Aug 16, 2024 | 64.90 | 64.90 | 64.15 | 64.26 | 25,861 | -0.72(-1.11%) |
Aug 15, 2024 | 64.88 | 65.96 | 64.50 | 64.98 | 18,570 | +0.54(+0.84%) |
Aug 14, 2024 | 63.98 | 64.85 | 62.80 | 64.44 | 14,586 | +0.30(+0.47%) |
Aug 13, 2024 | 62.84 | 64.14 | 62.79 | 64.14 | 11,821 | +1.81(+2.90%) |
Aug 12, 2024 | 63.61 | 63.66 | 62.23 | 62.33 | 11,779 | -1.26(-1.98%) |
Aug 09, 2024 | 63.93 | 64.03 | 63.00 | 63.59 | 14,395 | -0.06(-0.09%) |
Aug 08, 2024 | 63.85 | 63.85 | 63.19 | 63.65 | 7,528 | +0.50(+0.79%) |
Aug 07, 2024 | 63.84 | 63.94 | 62.94 | 63.15 | 16,310 | +0.07(+0.11%) |
Aug 06, 2024 | 63.00 | 63.99 | 62.48 | 63.08 | 20,785 | -0.40(-0.63%) |
Aug 05, 2024 | 63.79 | 65.24 | 62.69 | 63.48 | 31,321 | -1.26(-1.95%) |
Aug 02, 2024 | 63.20 | 65.78 | 63.20 | 64.74 | 43,162 | +1.44(+2.28%) |
Aug 01, 2024 | 64.78 | 65.26 | 61.67 | 63.30 | 36,400 | -1.48(-2.29%) |
Jul 31, 2024 | 64.41 | 65.71 | 63.79 | 64.78 | 35,310 | +0.61(+0.95%) |
Jul 30, 2024 | 63.94 | 64.37 | 63.20 | 64.18 | 11,072 | -0.11(-0.17%) |
Jul 29, 2024 | 65.68 | 65.68 | 63.87 | 64.29 | 15,365 | -1.67(-2.53%) |
Jul 26, 2024 | 65.99 | 66.09 | 65.44 | 65.96 | 12,729 | +1.05(+1.61%) |
Jul 25, 2024 | 63.99 | 65.98 | 63.79 | 64.91 | 20,662 | +1.44(+2.27%) |
Jul 24, 2024 | 64.05 | 65.18 | 63.40 | 63.47 | 14,798 | -0.82(-1.27%) |
Jul 23, 2024 | 63.22 | 65.04 | 63.22 | 64.29 | 15,990 | +0.75(+1.17%) |
Jul 22, 2024 | 61.70 | 63.85 | 61.59 | 63.54 | 17,705 | +1.38(+2.23%) |
Jul 19, 2024 | 64.41 | 64.58 | 61.80 | 62.16 | 23,071 | -1.64(-2.57%) |
Jul 18, 2024 | 63.68 | 64.57 | 63.60 | 63.80 | 20,550 | -0.09(-0.14%) |
Jul 17, 2024 | 63.77 | 65.04 | 63.68 | 63.89 | 18,405 | +0.09(+0.14%) |
Jul 16, 2024 | 62.04 | 64.45 | 62.04 | 63.80 | 31,511 | +2.10(+3.40%) |
Jul 15, 2024 | 62.52 | 62.83 | 61.60 | 61.70 | 29,682 | -0.29(-0.47%) |
Jul 12, 2024 | 62.55 | 63.71 | 61.75 | 61.99 | 33,982 | +0.07(+0.11%) |
Jul 11, 2024 | 60.26 | 62.57 | 60.26 | 61.92 | 29,800 | +2.81(+4.75%) |
Jul 10, 2024 | 59.62 | 59.87 | 58.66 | 59.11 | 33,055 | -0.40(-0.67%) |
Jul 09, 2024 | 60.70 | 60.71 | 59.13 | 59.51 | 13,424 | -1.21(-2.00%) |
Jul 08, 2024 | 60.22 | 62.14 | 60.22 | 60.72 | 17,212 | +0.10(+0.16%) |
Jul 05, 2024 | 61.11 | 61.28 | 60.01 | 60.62 | 25,123 | -0.74(-1.20%) |
Jul 03, 2024 | 61.34 | 61.42 | 60.70 | 61.36 | 13,050 | -0.04(-0.06%) |
Jul 02, 2024 | 61.70 | 62.55 | 61.23 | 61.40 | 23,577 | -0.50(-0.80%) |