Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 74.95 | 74.95 | 71.20 | 73.07 | 15,438 | +1.19(+1.66%) |
Sep 25, 2024 | 72.06 | 72.57 | 71.75 | 71.88 | 8,798 | -0.50(-0.69%) |
Sep 24, 2024 | 71.95 | 72.40 | 71.83 | 72.38 | 10,512 | +0.10(+0.14%) |
Sep 23, 2024 | 69.45 | 72.31 | 69.45 | 72.28 | 7,900 | +0.43(+0.60%) |
Sep 20, 2024 | 71.66 | 72.40 | 71.55 | 71.85 | 11,630 | -0.32(-0.44%) |
Sep 19, 2024 | 71.51 | 72.23 | 71.32 | 72.17 | 9,992 | +1.92(+2.73%) |
Sep 18, 2024 | 71.29 | 71.29 | 70.10 | 70.25 | 9,829 | +1.80(+2.63%) |
Sep 17, 2024 | 68.50 | 70.00 | 68.00 | 68.45 | 11,938 | -1.79(-2.55%) |
Sep 16, 2024 | 70.44 | 70.45 | 68.52 | 70.24 | 22,081 | +0.52(+0.75%) |
Sep 13, 2024 | 72.18 | 72.40 | 69.72 | 69.72 | 14,159 | -0.86(-1.22%) |
Sep 12, 2024 | 72.67 | 72.67 | 69.64 | 70.58 | 13,647 | -0.39(-0.55%) |
Sep 11, 2024 | 70.62 | 71.00 | 70.00 | 70.97 | 14,152 | +0.56(+0.80%) |
Sep 10, 2024 | 69.39 | 70.42 | 69.36 | 70.41 | 25,052 | -0.40(-0.56%) |
Sep 09, 2024 | 72.93 | 72.93 | 70.04 | 70.81 | 30,349 | -0.17(-0.23%) |
Sep 06, 2024 | 72.71 | 73.41 | 70.93 | 70.98 | 18,259 | -2.39(-3.26%) |
Sep 05, 2024 | 72.73 | 73.42 | 72.50 | 73.37 | 47,386 | +2.02(+2.83%) |
Sep 04, 2024 | 71.63 | 72.08 | 71.27 | 71.35 | 13,212 | +0.78(+1.11%) |
Sep 03, 2024 | 70.24 | 70.57 | 70.00 | 70.57 | 34,822 | +0.51(+0.73%) |
Aug 30, 2024 | 70.80 | 71.75 | 69.73 | 70.06 | 17,213 | -0.41(-0.58%) |
Aug 29, 2024 | 69.99 | 71.10 | 69.99 | 70.47 | 25,418 | -0.11(-0.16%) |
Aug 28, 2024 | 71.33 | 71.49 | 70.58 | 70.58 | 12,738 | -0.72(-1.01%) |
Aug 27, 2024 | 69.34 | 71.83 | 69.34 | 71.30 | 10,869 | +0.82(+1.16%) |
Aug 26, 2024 | 70.77 | 72.50 | 69.78 | 70.48 | 8,778 | -2.03(-2.81%) |
Aug 23, 2024 | 71.55 | 72.53 | 70.60 | 72.52 | 12,578 | +2.94(+4.22%) |
Aug 22, 2024 | 70.68 | 70.68 | 69.58 | 69.58 | 11,139 | -1.57(-2.21%) |
Aug 21, 2024 | 70.39 | 71.33 | 70.39 | 71.15 | 18,486 | +1.55(+2.23%) |
Aug 20, 2024 | 69.73 | 69.92 | 69.16 | 69.60 | 9,773 | +0.14(+0.20%) |
Aug 19, 2024 | 69.57 | 69.57 | 68.59 | 69.46 | 10,280 | +0.01(+0.01%) |
Aug 16, 2024 | 67.21 | 69.65 | 67.21 | 69.45 | 11,976 | +0.40(+0.58%) |
Aug 15, 2024 | 66.15 | 69.29 | 66.15 | 69.05 | 30,581 | +2.01(+3.00%) |
Aug 14, 2024 | 67.24 | 67.24 | 66.59 | 67.04 | 13,559 | -0.73(-1.08%) |
Aug 13, 2024 | 67.00 | 68.25 | 67.00 | 67.77 | 41,074 | +1.02(+1.52%) |
Aug 12, 2024 | 66.37 | 67.11 | 66.16 | 66.75 | 27,859 | +0.25(+0.38%) |
Aug 09, 2024 | 66.69 | 66.69 | 65.06 | 66.50 | 28,473 | +0.08(+0.12%) |
Aug 08, 2024 | 66.10 | 66.57 | 65.40 | 66.42 | 76,431 | +0.97(+1.48%) |
Aug 07, 2024 | 67.00 | 67.54 | 65.45 | 65.45 | 71,802 | +3.32(+5.34%) |
Aug 06, 2024 | 62.25 | 64.22 | 59.47 | 62.13 | 63,450 | -2.14(-3.33%) |
Aug 05, 2024 | 62.59 | 65.29 | 61.53 | 64.27 | 77,543 | +0.72(+1.14%) |
Aug 02, 2024 | 65.65 | 67.27 | 63.19 | 63.55 | 26,035 | -3.08(-4.62%) |
Aug 01, 2024 | 68.00 | 68.08 | 66.18 | 66.63 | 32,845 | -5.03(-7.02%) |
Jul 31, 2024 | 69.09 | 72.53 | 69.09 | 71.66 | 18,383 | +0.82(+1.16%) |
Jul 30, 2024 | 70.54 | 70.90 | 70.40 | 70.84 | 22,286 | +0.28(+0.40%) |
Jul 29, 2024 | 70.60 | 70.68 | 70.22 | 70.56 | 29,651 | -1.31(-1.82%) |
Jul 26, 2024 | 69.82 | 72.89 | 69.82 | 71.87 | 16,083 | +1.60(+2.28%) |
Jul 25, 2024 | 69.99 | 70.94 | 68.86 | 70.27 | 27,474 | -0.01(-0.01%) |
Jul 24, 2024 | 71.00 | 72.15 | 70.21 | 70.28 | 13,280 | -1.21(-1.69%) |
Jul 23, 2024 | 71.44 | 71.75 | 71.22 | 71.49 | 14,037 | -0.28(-0.39%) |
Jul 22, 2024 | 71.70 | 72.96 | 71.24 | 71.77 | 17,233 | +0.40(+0.56%) |
Jul 19, 2024 | 71.62 | 71.81 | 71.33 | 71.37 | 19,650 | -0.87(-1.20%) |
Jul 18, 2024 | 73.31 | 73.31 | 72.22 | 72.24 | 10,885 | -1.54(-2.09%) |
Jul 17, 2024 | 73.76 | 74.20 | 73.64 | 73.78 | 16,080 | +1.57(+2.17%) |
Jul 16, 2024 | 71.02 | 72.21 | 71.01 | 72.21 | 21,249 | +0.72(+1.01%) |
Jul 15, 2024 | 71.48 | 72.03 | 71.10 | 71.49 | 11,891 | -0.23(-0.32%) |
Jul 12, 2024 | 71.47 | 71.93 | 71.00 | 71.72 | 11,529 | +2.36(+3.40%) |
Jul 11, 2024 | 70.18 | 71.00 | 69.36 | 69.36 | 35,596 | +0.76(+1.11%) |
Jul 10, 2024 | 68.50 | 69.00 | 68.33 | 68.60 | 57,799 | -1.04(-1.49%) |
Jul 09, 2024 | 69.94 | 71.00 | 69.64 | 69.64 | 53,554 | -0.66(-0.94%) |
Jul 08, 2024 | 70.59 | 71.00 | 70.28 | 70.30 | 23,400 | -0.70(-0.99%) |
Jul 05, 2024 | 70.84 | 71.00 | 70.45 | 71.00 | 22,199 | +0.30(+0.42%) |
Jul 03, 2024 | 71.00 | 71.00 | 70.42 | 70.70 | 7,496 | +1.05(+1.51%) |
Jul 02, 2024 | 68.88 | 69.91 | 68.88 | 69.65 | 22,414 | +0.10(+0.14%) |