Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 66.00 | 67.25 | 65.69 | 66.53 | 49,728 | -0.56(-0.83%) |
Sep 19, 2024 | 67.46 | 67.46 | 65.57 | 67.09 | 61,045 | +1.95(+2.99%) |
Sep 18, 2024 | 66.09 | 67.02 | 64.81 | 65.14 | 56,912 | -1.04(-1.57%) |
Sep 17, 2024 | 64.56 | 66.21 | 64.56 | 66.18 | 74,773 | +1.48(+2.29%) |
Sep 16, 2024 | 64.83 | 65.46 | 63.69 | 64.70 | 42,437 | +1.24(+1.95%) |
Sep 13, 2024 | 65.00 | 65.00 | 62.95 | 63.46 | 49,308 | +0.06(+0.09%) |
Sep 12, 2024 | 63.20 | 64.14 | 62.18 | 63.40 | 32,487 | +0.94(+1.50%) |
Sep 11, 2024 | 62.79 | 63.02 | 59.98 | 62.46 | 66,200 | -0.02(-0.03%) |
Sep 10, 2024 | 65.41 | 65.41 | 61.24 | 62.48 | 82,318 | -3.36(-5.10%) |
Sep 09, 2024 | 64.72 | 66.80 | 64.06 | 65.84 | 53,823 | +0.76(+1.17%) |
Sep 06, 2024 | 67.97 | 68.16 | 64.66 | 65.08 | 57,381 | -2.77(-4.08%) |
Sep 05, 2024 | 67.91 | 68.03 | 66.35 | 67.85 | 48,359 | +0.83(+1.24%) |
Sep 04, 2024 | 68.48 | 68.90 | 66.88 | 67.02 | 55,555 | -1.14(-1.67%) |
Sep 03, 2024 | 70.61 | 70.88 | 67.85 | 68.16 | 74,424 | -4.15(-5.74%) |
Aug 30, 2024 | 72.65 | 72.69 | 71.44 | 72.31 | 21,200 | -1.06(-1.44%) |
Aug 29, 2024 | 73.94 | 74.17 | 72.78 | 73.37 | 28,424 | -0.01(-0.01%) |
Aug 28, 2024 | 71.60 | 73.41 | 71.34 | 73.38 | 45,231 | +0.91(+1.26%) |
Aug 27, 2024 | 73.64 | 74.14 | 72.10 | 72.47 | 25,680 | -1.71(-2.31%) |
Aug 26, 2024 | 73.54 | 75.19 | 73.26 | 74.18 | 47,884 | +1.75(+2.42%) |
Aug 23, 2024 | 69.55 | 72.68 | 69.55 | 72.43 | 34,578 | +3.74(+5.44%) |
Aug 22, 2024 | 69.66 | 69.66 | 68.47 | 68.69 | 44,701 | -0.38(-0.55%) |
Aug 21, 2024 | 69.30 | 69.93 | 68.47 | 69.07 | 45,716 | +0.50(+0.73%) |
Aug 20, 2024 | 70.48 | 70.66 | 68.56 | 68.57 | 34,563 | -2.13(-3.01%) |
Aug 19, 2024 | 70.43 | 71.28 | 70.19 | 70.70 | 30,206 | +0.81(+1.16%) |
Aug 16, 2024 | 70.06 | 71.11 | 69.79 | 69.89 | 24,952 | -0.90(-1.27%) |
Aug 15, 2024 | 70.38 | 70.91 | 69.36 | 70.79 | 31,611 | +1.64(+2.37%) |
Aug 14, 2024 | 70.23 | 70.35 | 69.14 | 69.15 | 32,192 | -0.74(-1.06%) |
Aug 13, 2024 | 69.54 | 70.14 | 68.73 | 69.89 | 47,620 | +0.30(+0.43%) |
Aug 12, 2024 | 69.06 | 70.64 | 68.57 | 69.59 | 35,273 | +1.12(+1.64%) |
Aug 09, 2024 | 68.64 | 68.75 | 67.64 | 68.47 | 39,537 | -0.19(-0.28%) |
Aug 08, 2024 | 68.13 | 69.50 | 68.12 | 68.66 | 51,071 | +1.06(+1.57%) |
Aug 07, 2024 | 69.76 | 70.42 | 66.95 | 67.60 | 56,775 | -0.05(-0.07%) |
Aug 06, 2024 | 67.28 | 68.87 | 66.48 | 67.65 | 51,550 | +1.64(+2.48%) |
Aug 05, 2024 | 66.26 | 67.17 | 62.61 | 66.01 | 45,694 | -3.60(-5.17%) |
Aug 02, 2024 | 73.50 | 73.50 | 68.91 | 69.61 | 87,558 | -5.27(-7.04%) |
Aug 01, 2024 | 77.39 | 77.65 | 74.16 | 74.88 | 90,378 | -1.97(-2.56%) |
Jul 31, 2024 | 74.52 | 79.07 | 74.52 | 76.85 | 311,094 | +4.87(+6.77%) |
Jul 30, 2024 | 70.62 | 72.20 | 70.62 | 71.98 | 48,101 | +0.81(+1.14%) |
Jul 29, 2024 | 73.53 | 73.53 | 70.67 | 71.17 | 32,875 | -1.90(-2.60%) |
Jul 26, 2024 | 72.55 | 73.48 | 71.50 | 73.07 | 44,113 | +0.83(+1.15%) |
Jul 25, 2024 | 70.64 | 72.61 | 69.91 | 72.24 | 91,947 | +1.00(+1.40%) |
Jul 24, 2024 | 72.60 | 73.18 | 70.71 | 71.24 | 40,968 | -1.47(-2.02%) |
Jul 23, 2024 | 71.16 | 72.76 | 71.05 | 72.71 | 40,765 | +0.86(+1.20%) |
Jul 22, 2024 | 71.50 | 72.17 | 70.39 | 71.85 | 39,914 | +0.22(+0.31%) |
Jul 19, 2024 | 73.86 | 73.86 | 71.51 | 71.63 | 32,329 | -2.23(-3.02%) |
Jul 18, 2024 | 75.39 | 76.00 | 73.52 | 73.86 | 39,616 | -1.80(-2.38%) |
Jul 17, 2024 | 76.87 | 78.13 | 75.17 | 75.66 | 43,115 | -0.98(-1.28%) |
Jul 16, 2024 | 75.06 | 76.74 | 73.59 | 76.64 | 59,852 | +1.27(+1.69%) |
Jul 15, 2024 | 72.46 | 76.25 | 71.74 | 75.37 | 76,278 | +3.30(+4.58%) |
Jul 12, 2024 | 72.00 | 72.44 | 71.39 | 72.07 | 30,948 | +0.35(+0.49%) |
Jul 11, 2024 | 70.30 | 72.11 | 70.16 | 71.72 | 34,739 | +1.68(+2.40%) |
Jul 10, 2024 | 67.83 | 70.20 | 67.43 | 70.04 | 36,957 | +2.26(+3.33%) |
Jul 09, 2024 | 68.82 | 69.17 | 67.46 | 67.78 | 40,954 | -1.50(-2.17%) |
Jul 08, 2024 | 68.70 | 69.45 | 68.65 | 69.28 | 22,849 | +0.33(+0.48%) |
Jul 05, 2024 | 70.56 | 70.57 | 68.71 | 68.95 | 27,716 | -1.32(-1.88%) |
Jul 03, 2024 | 70.05 | 70.67 | 69.97 | 70.27 | 21,757 | +0.32(+0.46%) |
Jul 02, 2024 | 69.82 | 71.02 | 69.41 | 69.95 | 37,025 | +0.54(+0.78%) |