Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 69.35 | 70.89 | 69.35 | 69.35 | 1,143 | +0.19(+0.27%) |
Sep 25, 2024 | 69.44 | 70.17 | 69.16 | 69.16 | 1,433 | -0.88(-1.25%) |
Sep 24, 2024 | 69.34 | 70.04 | 69.34 | 70.04 | 1,173 | +0.13(+0.18%) |
Sep 23, 2024 | 68.19 | 69.91 | 68.19 | 69.91 | 1,162 | +0.09(+0.13%) |
Sep 20, 2024 | 69.68 | 69.94 | 69.68 | 69.82 | 1,937 | -0.74(-1.05%) |
Sep 19, 2024 | 70.56 | 70.67 | 70.45 | 70.56 | 2,374 | +1.37(+1.98%) |
Sep 18, 2024 | 68.50 | 69.19 | 68.50 | 69.19 | 1,158 | -0.80(-1.14%) |
Sep 17, 2024 | 69.94 | 69.99 | 69.50 | 69.99 | 1,690 | +0.84(+1.21%) |
Sep 16, 2024 | 68.70 | 69.15 | 68.70 | 69.15 | 3,177 | +1.36(+2.01%) |
Sep 13, 2024 | 66.00 | 69.00 | 66.00 | 67.79 | 9,971 | +0.62(+0.93%) |
Sep 12, 2024 | 67.20 | 67.20 | 66.62 | 67.17 | 4,493 | +0.40(+0.60%) |
Sep 11, 2024 | 66.02 | 67.10 | 65.87 | 66.77 | 4,810 | -0.36(-0.53%) |
Sep 10, 2024 | 66.46 | 67.12 | 66.34 | 67.12 | 3,778 | +1.11(+1.68%) |
Sep 09, 2024 | 66.31 | 66.51 | 66.01 | 66.01 | 2,435 | +0.32(+0.49%) |
Sep 06, 2024 | 66.58 | 66.61 | 65.69 | 65.69 | 2,797 | -0.19(-0.29%) |
Sep 05, 2024 | 65.91 | 66.25 | 65.10 | 65.88 | 2,924 | -1.36(-2.02%) |
Sep 04, 2024 | 67.10 | 67.25 | 66.64 | 67.24 | 2,804 | -1.15(-1.68%) |
Sep 03, 2024 | 67.69 | 68.92 | 67.01 | 68.39 | 2,423 | -0.51(-0.74%) |
Aug 30, 2024 | 69.02 | 69.32 | 68.74 | 68.90 | 4,552 | +0.04(+0.05%) |
Aug 29, 2024 | 68.40 | 68.86 | 68.40 | 68.86 | 35,548 | +0.60(+0.89%) |
Aug 28, 2024 | 67.99 | 68.26 | 67.69 | 68.26 | 1,500 | +0.81(+1.20%) |
Aug 27, 2024 | 67.59 | 67.59 | 67.40 | 67.45 | 7,771 | -0.82(-1.20%) |
Aug 26, 2024 | 68.00 | 68.27 | 67.42 | 68.27 | 10,417 | +0.47(+0.69%) |
Aug 23, 2024 | 67.83 | 68.10 | 67.39 | 67.80 | 1,925 | +0.29(+0.43%) |
Aug 22, 2024 | 67.19 | 67.51 | 66.47 | 67.51 | 13,971 | +0.03(+0.04%) |
Aug 21, 2024 | 66.84 | 67.48 | 66.83 | 67.48 | 2,603 | +1.11(+1.67%) |
Aug 20, 2024 | 66.39 | 66.68 | 66.37 | 66.37 | 4,735 | -0.36(-0.54%) |
Aug 19, 2024 | 65.14 | 66.73 | 65.14 | 66.73 | 6,710 | +0.13(+0.20%) |
Aug 16, 2024 | 65.85 | 66.60 | 65.18 | 66.60 | 37,828 | +1.15(+1.76%) |
Aug 15, 2024 | 65.91 | 66.22 | 65.45 | 65.45 | 52,505 | -1.08(-1.62%) |
Aug 14, 2024 | 66.96 | 66.96 | 65.01 | 66.53 | 13,822 | +1.24(+1.90%) |
Aug 13, 2024 | 65.19 | 66.06 | 65.19 | 65.29 | 3,576 | +0.45(+0.69%) |
Aug 12, 2024 | 64.00 | 65.05 | 64.00 | 64.84 | 1,986 | +0.07(+0.11%) |
Aug 09, 2024 | 64.12 | 64.77 | 64.03 | 64.77 | 1,974 | +1.04(+1.63%) |
Aug 08, 2024 | 60.77 | 63.73 | 60.77 | 63.73 | 8,152 | -0.38(-0.59%) |
Aug 07, 2024 | 63.39 | 64.11 | 62.80 | 64.11 | 5,060 | +0.70(+1.10%) |
Aug 06, 2024 | 62.16 | 63.41 | 62.16 | 63.41 | 3,745 | +0.02(+0.03%) |
Aug 05, 2024 | 62.69 | 63.79 | 62.69 | 63.39 | 5,057 | +0.23(+0.36%) |
Aug 02, 2024 | 64.79 | 64.79 | 63.16 | 63.16 | 2,573 | -2.40(-3.66%) |
Aug 01, 2024 | 66.52 | 67.31 | 65.38 | 65.56 | 5,133 | -2.34(-3.45%) |
Jul 31, 2024 | 67.90 | 67.98 | 67.57 | 67.90 | 2,243 | +1.64(+2.48%) |
Jul 29, 2024 | 66.26 | 993 | +0.28(+0.43%) | |||
Jul 26, 2024 | 65.76 | 65.97 | 65.76 | 65.97 | 1,125 | +0.15(+0.23%) |
Jul 25, 2024 | 64.78 | 65.82 | 64.55 | 65.82 | 1,837 | -1.32(-1.96%) |
Jul 24, 2024 | 67.14 | 67.14 | 66.09 | 67.14 | 25,459 | +0.61(+0.91%) |
Jul 23, 2024 | 66.53 | 67.36 | 66.53 | 66.53 | 25,004 | -0.76(-1.12%) |
Jul 22, 2024 | 67.00 | 67.46 | 67.00 | 67.29 | 108,922 | +0.84(+1.26%) |
Jul 19, 2024 | 67.81 | 67.81 | 65.48 | 66.45 | 196,252 | -1.88(-2.76%) |
Jul 18, 2024 | 68.81 | 68.91 | 68.33 | 68.33 | 1,123 | -0.69(-0.99%) |
Jul 17, 2024 | 69.05 | 69.16 | 68.90 | 69.02 | 19,985 | -0.23(-0.33%) |
Jul 16, 2024 | 70.51 | 70.51 | 69.25 | 69.25 | 1,377 | -1.31(-1.86%) |
Jul 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 899 | -0.13(-0.18%) |
Jul 12, 2024 | 70.22 | 70.69 | 70.22 | 70.69 | 1,036 | +0.66(+0.94%) |
Jul 11, 2024 | 70.00 | 71.71 | 69.10 | 70.03 | 2,781 | +0.67(+0.97%) |
Jul 10, 2024 | 69.00 | 69.77 | 69.00 | 69.36 | 4,517 | +1.65(+2.44%) |
Jul 09, 2024 | 69.59 | 69.59 | 67.71 | 67.71 | 1,567 | -0.78(-1.14%) |
Jul 08, 2024 | 69.36 | 69.36 | 68.49 | 68.49 | 1,185 | -0.32(-0.47%) |
Jul 05, 2024 | 71.81 | 71.81 | 68.70 | 68.81 | 2,991 | +0.26(+0.38%) |
Jul 03, 2024 | 71.06 | 71.06 | 68.55 | 68.55 | 1,232 | +0.31(+0.46%) |
Jul 02, 2024 | 68.98 | 68.98 | 67.68 | 68.23 | 1,799 | +0.11(+0.17%) |