Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.99 | 69.00 | 66.72 | 68.10 | 62,816 | +1.75(+2.64%) |
Sep 25, 2024 | 65.63 | 66.90 | 65.63 | 66.35 | 35,111 | +0.39(+0.59%) |
Sep 24, 2024 | 65.68 | 66.23 | 64.50 | 65.96 | 21,972 | +0.74(+1.13%) |
Sep 23, 2024 | 65.22 | 65.46 | 64.85 | 65.22 | 44,206 | +0.09(+0.14%) |
Sep 20, 2024 | 65.15 | 65.72 | 64.28 | 65.13 | 21,629 | -0.65(-0.99%) |
Sep 19, 2024 | 65.74 | 66.66 | 65.24 | 65.78 | 38,666 | +3.71(+5.98%) |
Sep 18, 2024 | 63.77 | 64.44 | 62.07 | 62.07 | 31,388 | -1.26(-1.99%) |
Sep 17, 2024 | 64.68 | 65.11 | 62.99 | 63.33 | 49,684 | -0.24(-0.38%) |
Sep 16, 2024 | 63.21 | 63.94 | 62.44 | 63.57 | 56,036 | -0.56(-0.87%) |
Sep 13, 2024 | 63.71 | 64.41 | 63.35 | 64.13 | 63,093 | +0.63(+0.99%) |
Sep 12, 2024 | 62.41 | 64.08 | 61.53 | 63.50 | 76,110 | +1.14(+1.83%) |
Sep 11, 2024 | 58.77 | 62.65 | 57.12 | 62.36 | 87,313 | +3.91(+6.69%) |
Sep 10, 2024 | 57.68 | 58.57 | 56.77 | 58.45 | 28,123 | +1.63(+2.87%) |
Sep 09, 2024 | 56.57 | 56.92 | 55.48 | 56.82 | 38,360 | +1.79(+3.25%) |
Sep 06, 2024 | 57.98 | 57.98 | 54.60 | 55.03 | 66,708 | -3.03(-5.22%) |
Sep 05, 2024 | 57.32 | 59.33 | 57.32 | 58.06 | 37,357 | -0.20(-0.34%) |
Sep 04, 2024 | 57.28 | 59.31 | 57.11 | 58.26 | 47,424 | -0.38(-0.65%) |
Sep 03, 2024 | 63.22 | 63.22 | 58.06 | 58.64 | 126,323 | -5.89(-9.12%) |
Aug 30, 2024 | 64.21 | 65.02 | 62.97 | 64.53 | 26,911 | +1.60(+2.53%) |
Aug 29, 2024 | 64.13 | 65.52 | 62.74 | 62.93 | 50,147 | -1.05(-1.64%) |
Aug 28, 2024 | 65.74 | 65.74 | 63.01 | 63.98 | 53,133 | -1.93(-2.93%) |
Aug 27, 2024 | 64.26 | 66.16 | 63.72 | 65.91 | 22,017 | +0.71(+1.09%) |
Aug 26, 2024 | 66.55 | 67.14 | 64.43 | 65.20 | 43,077 | -1.63(-2.44%) |
Aug 23, 2024 | 66.19 | 67.39 | 65.42 | 66.83 | 33,180 | +1.97(+3.04%) |
Aug 22, 2024 | 68.63 | 68.98 | 64.52 | 64.86 | 28,354 | -2.96(-4.36%) |
Aug 21, 2024 | 67.14 | 68.28 | 67.03 | 67.82 | 40,340 | +0.69(+1.03%) |
Aug 20, 2024 | 67.33 | 67.87 | 66.35 | 67.13 | 34,663 | -0.45(-0.67%) |
Aug 19, 2024 | 65.45 | 67.58 | 65.05 | 67.58 | 87,987 | +2.09(+3.19%) |
Aug 16, 2024 | 64.84 | 65.61 | 64.43 | 65.49 | 81,749 | +0.11(+0.17%) |
Aug 15, 2024 | 63.39 | 65.38 | 63.15 | 65.38 | 105,828 | +3.65(+5.91%) |
Aug 14, 2024 | 61.85 | 62.32 | 60.59 | 61.73 | 38,887 | +0.64(+1.05%) |
Aug 13, 2024 | 58.97 | 61.11 | 58.86 | 61.09 | 88,871 | +3.55(+6.17%) |
Aug 12, 2024 | 56.91 | 58.39 | 56.48 | 57.54 | 54,519 | +0.99(+1.75%) |
Aug 09, 2024 | 56.01 | 57.18 | 55.59 | 56.55 | 28,521 | +0.45(+0.80%) |
Aug 08, 2024 | 54.09 | 56.32 | 52.78 | 56.10 | 86,277 | +3.85(+7.37%) |
Aug 07, 2024 | 56.32 | 57.00 | 52.09 | 52.25 | 63,652 | -1.77(-3.28%) |
Aug 06, 2024 | 54.12 | 56.14 | 53.00 | 54.02 | 77,502 | +1.42(+2.70%) |
Aug 05, 2024 | 49.29 | 54.53 | 48.72 | 52.60 | 225,229 | -3.75(-6.65%) |
Aug 02, 2024 | 56.40 | 57.17 | 54.50 | 56.35 | 115,428 | -3.57(-5.96%) |
Aug 01, 2024 | 64.21 | 65.53 | 58.53 | 59.92 | 161,058 | -4.59(-7.12%) |
Jul 31, 2024 | 63.28 | 64.97 | 62.55 | 64.51 | 48,121 | +5.06(+8.51%) |
Jul 30, 2024 | 63.15 | 63.17 | 58.69 | 59.45 | 32,724 | -3.29(-5.24%) |
Jul 29, 2024 | 64.12 | 64.73 | 62.48 | 62.74 | 28,357 | -0.59(-0.93%) |
Jul 26, 2024 | 63.51 | 64.20 | 62.49 | 63.33 | 49,560 | +1.76(+2.86%) |
Jul 25, 2024 | 63.05 | 64.71 | 59.87 | 61.57 | 102,172 | -1.64(-2.59%) |
Jul 24, 2024 | 67.00 | 67.29 | 62.91 | 63.21 | 88,988 | -5.65(-8.21%) |
Jul 23, 2024 | 68.57 | 69.96 | 68.57 | 68.86 | 24,829 | -0.56(-0.81%) |
Jul 22, 2024 | 67.96 | 69.44 | 67.52 | 69.42 | 45,690 | +3.22(+4.86%) |
Jul 19, 2024 | 67.62 | 68.49 | 66.03 | 66.20 | 43,790 | -2.29(-3.34%) |
Jul 18, 2024 | 69.68 | 69.80 | 66.73 | 68.49 | 88,082 | +0.01(+0.01%) |
Jul 17, 2024 | 70.93 | 70.97 | 68.33 | 68.48 | 131,795 | -5.80(-7.81%) |
Jul 16, 2024 | 75.20 | 75.20 | 73.30 | 74.28 | 33,081 | -0.44(-0.59%) |
Jul 15, 2024 | 75.18 | 75.93 | 73.91 | 74.72 | 117,323 | +0.14(+0.19%) |
Jul 12, 2024 | 73.78 | 76.02 | 73.21 | 74.58 | 51,231 | +1.35(+1.84%) |
Jul 11, 2024 | 77.46 | 77.46 | 72.77 | 73.23 | 106,435 | -3.93(-5.09%) |
Jul 10, 2024 | 75.99 | 77.19 | 75.40 | 77.16 | 35,889 | +2.26(+3.02%) |
Jul 09, 2024 | 75.80 | 76.13 | 74.15 | 74.90 | 40,051 | -0.17(-0.23%) |
Jul 08, 2024 | 74.67 | 75.20 | 74.43 | 75.07 | 77,397 | +1.03(+1.39%) |
Jul 05, 2024 | 73.67 | 74.62 | 73.67 | 74.04 | 42,524 | +0.28(+0.38%) |
Jul 03, 2024 | 71.60 | 73.76 | 71.49 | 73.76 | 62,658 | +2.09(+2.92%) |
Jul 02, 2024 | 69.78 | 71.77 | 69.78 | 71.67 | 84,953 | +0.62(+0.87%) |