Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.28 | 68.29 | 68.28 | 68.29 | 2,116 | +0.19(+0.28%) |
Sep 25, 2024 | 68.40 | 68.40 | 68.10 | 68.10 | 95,963 | -0.38(-0.56%) |
Sep 24, 2024 | 68.47 | 68.48 | 68.47 | 68.48 | 456 | +0.14(+0.21%) |
Sep 23, 2024 | 68.23 | 68.34 | 68.23 | 68.34 | 214 | +0.24(+0.36%) |
Sep 20, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 100 | -0.07(-0.11%) |
Sep 19, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 44 | +1.10(+1.64%) |
Sep 18, 2024 | 67.01 | 67.07 | 67.01 | 67.07 | 1,111 | -0.23(-0.35%) |
Sep 17, 2024 | 67.18 | 67.30 | 67.18 | 67.30 | 260 | +0.03(+0.04%) |
Sep 16, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 106 | +0.15(+0.23%) |
Sep 13, 2024 | 66.95 | 67.12 | 66.95 | 67.12 | 117 | +0.38(+0.57%) |
Sep 12, 2024 | 66.43 | 66.74 | 66.43 | 66.74 | 319 | +0.47(+0.71%) |
Sep 11, 2024 | 65.93 | 66.27 | 65.89 | 66.27 | 251 | +0.74(+1.14%) |
Sep 10, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 80 | +0.37(+0.57%) |
Sep 09, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 61 | +0.71(+1.11%) |
Sep 06, 2024 | 65.00 | 65.00 | 64.44 | 64.44 | 941 | -1.04(-1.59%) |
Sep 05, 2024 | 65.42 | 65.48 | 65.42 | 65.48 | 2,050 | -0.26(-0.40%) |
Sep 04, 2024 | 66.00 | 66.00 | 65.59 | 65.74 | 2,272 | -0.11(-0.16%) |
Sep 03, 2024 | 65.93 | 65.93 | 65.85 | 65.85 | 1,080 | -1.30(-1.93%) |
Aug 30, 2024 | 66.84 | 67.15 | 66.84 | 67.15 | 2,011 | +0.69(+1.03%) |
Aug 29, 2024 | 66.79 | 66.79 | 66.46 | 66.46 | 527 | +0.01(+0.01%) |
Aug 28, 2024 | 66.50 | 66.50 | 66.45 | 66.45 | 471 | -0.44(-0.66%) |
Aug 27, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 261 | +0.14(+0.21%) |
Aug 26, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 68 | -0.22(-0.33%) |
Aug 23, 2024 | 66.83 | 66.97 | 66.83 | 66.97 | 470 | +0.67(+1.01%) |
Aug 22, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 14 | -0.51(-0.76%) |
Aug 21, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 409 | +0.17(+0.26%) |
Aug 20, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 69 | -0.08(-0.12%) |
Aug 19, 2024 | 66.18 | 66.72 | 66.18 | 66.72 | 201 | +0.68(+1.03%) |
Aug 16, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 100 | +0.12(+0.18%) |
Aug 15, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 42 | +1.12(+1.73%) |
Aug 14, 2024 | 64.78 | 64.80 | 64.78 | 64.80 | 169 | +0.24(+0.38%) |
Aug 13, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 36 | +1.05(+1.65%) |
Aug 12, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 54 | -0.02(-0.03%) |
Aug 09, 2024 | 63.45 | 63.53 | 63.45 | 63.53 | 403 | +0.31(+0.49%) |
Aug 08, 2024 | 62.90 | 63.22 | 62.90 | 63.22 | 256 | +1.50(+2.43%) |
Aug 07, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 354 | -0.45(-0.72%) |
Aug 06, 2024 | 62.64 | 62.97 | 62.17 | 62.17 | 1,159 | +0.61(+0.99%) |
Aug 05, 2024 | 61.84 | 61.84 | 61.48 | 61.56 | 627 | -1.90(-3.00%) |
Aug 02, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 100 | -1.23(-1.90%) |
Aug 01, 2024 | 64.60 | 64.69 | 64.60 | 64.69 | 1,246 | -0.86(-1.31%) |
Jul 31, 2024 | 65.60 | 65.60 | 65.55 | 65.55 | 313 | +1.02(+1.58%) |
Jul 30, 2024 | 64.45 | 64.53 | 64.42 | 64.53 | 529 | -0.35(-0.53%) |
Jul 29, 2024 | 64.92 | 64.92 | 64.88 | 64.88 | 655 | +0.11(+0.17%) |
Jul 26, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 100 | +0.66(+1.02%) |
Jul 25, 2024 | 64.81 | 64.82 | 64.11 | 64.11 | 2,112 | -0.33(-0.50%) |
Jul 24, 2024 | 65.37 | 65.37 | 64.44 | 64.44 | 237 | -1.48(-2.24%) |
Jul 23, 2024 | 66.14 | 66.15 | 65.92 | 65.92 | 2,842 | -0.17(-0.26%) |
Jul 22, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 12 | +0.66(+1.01%) |
Jul 19, 2024 | 65.41 | 65.61 | 65.33 | 65.43 | 11,227 | -0.46(-0.70%) |
Jul 18, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 69 | -0.57(-0.86%) |
Jul 17, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 72 | -0.87(-1.30%) |
Jul 16, 2024 | 67.31 | 67.34 | 67.31 | 67.34 | 695 | +0.42(+0.63%) |
Jul 15, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 212 | +0.18(+0.27%) |
Jul 12, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 182 | +0.26(+0.39%) |
Jul 11, 2024 | 67.13 | 67.13 | 66.47 | 66.47 | 877 | -0.56(-0.84%) |
Jul 10, 2024 | 66.62 | 67.04 | 66.62 | 67.04 | 665 | +0.63(+0.95%) |
Jul 09, 2024 | 66.52 | 66.52 | 66.40 | 66.40 | 327 | +0.07(+0.11%) |
Jul 08, 2024 | 66.38 | 66.38 | 66.33 | 66.33 | 710 | -0.02(-0.03%) |
Jul 05, 2024 | 66.23 | 66.35 | 66.23 | 66.35 | 789 | +0.46(+0.70%) |
Jul 03, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 100 | +0.34(+0.51%) |
Jul 02, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 37 | +0.46(+0.71%) |