Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 68.77 | 69.88 | 67.22 | 67.47 | 105,424 | -0.94(-1.37%) |
Sep 17, 2024 | 67.31 | 68.98 | 66.96 | 68.41 | 118,583 | +1.54(+2.30%) |
Sep 16, 2024 | 65.99 | 67.03 | 65.74 | 66.87 | 173,444 | +1.43(+2.19%) |
Sep 13, 2024 | 64.21 | 65.68 | 63.85 | 65.44 | 81,965 | +2.16(+3.41%) |
Sep 12, 2024 | 62.98 | 63.71 | 62.53 | 63.28 | 64,750 | +0.64(+1.02%) |
Sep 11, 2024 | 62.77 | 62.81 | 61.07 | 62.64 | 84,178 | -0.66(-1.04%) |
Sep 10, 2024 | 62.09 | 63.31 | 61.28 | 63.30 | 113,574 | +1.31(+2.11%) |
Sep 09, 2024 | 62.18 | 63.40 | 60.79 | 61.99 | 112,625 | -0.32(-0.51%) |
Sep 06, 2024 | 63.38 | 64.43 | 61.80 | 62.31 | 70,529 | -0.97(-1.53%) |
Sep 05, 2024 | 63.84 | 63.89 | 62.99 | 63.28 | 71,898 | -0.23(-0.36%) |
Sep 04, 2024 | 63.80 | 64.21 | 63.15 | 63.51 | 100,645 | -0.51(-0.80%) |
Sep 03, 2024 | 66.07 | 66.21 | 63.93 | 64.02 | 87,575 | -2.76(-4.13%) |
Aug 30, 2024 | 66.39 | 66.92 | 65.62 | 66.78 | 140,833 | +0.42(+0.63%) |
Aug 29, 2024 | 66.09 | 67.95 | 65.17 | 66.36 | 74,131 | +0.93(+1.42%) |
Aug 28, 2024 | 65.72 | 66.63 | 65.23 | 65.43 | 84,260 | -0.66(-1.00%) |
Aug 27, 2024 | 67.15 | 67.76 | 64.19 | 66.09 | 62,859 | -1.52(-2.25%) |
Aug 26, 2024 | 67.91 | 69.15 | 67.42 | 67.61 | 76,890 | +0.35(+0.52%) |
Aug 23, 2024 | 64.71 | 67.46 | 64.52 | 67.26 | 96,534 | +3.26(+5.09%) |
Aug 22, 2024 | 64.21 | 65.25 | 63.69 | 64.00 | 43,732 | -0.51(-0.79%) |
Aug 21, 2024 | 63.59 | 64.90 | 63.50 | 64.51 | 84,349 | +1.61(+2.56%) |
Aug 20, 2024 | 63.81 | 63.85 | 62.89 | 62.90 | 47,603 | -0.82(-1.29%) |
Aug 19, 2024 | 63.42 | 64.00 | 63.23 | 63.72 | 51,742 | +0.24(+0.38%) |
Aug 16, 2024 | 63.30 | 63.89 | 63.05 | 63.48 | 87,501 | +0.11(+0.17%) |
Aug 15, 2024 | 63.55 | 63.93 | 62.90 | 63.37 | 65,727 | +1.17(+1.88%) |
Aug 14, 2024 | 62.93 | 62.98 | 61.69 | 62.20 | 50,460 | -0.43(-0.69%) |
Aug 13, 2024 | 61.74 | 62.81 | 61.28 | 62.63 | 76,615 | +1.72(+2.82%) |
Aug 12, 2024 | 61.83 | 62.20 | 60.77 | 60.91 | 75,650 | -1.07(-1.73%) |
Aug 09, 2024 | 61.34 | 62.11 | 61.09 | 61.98 | 74,131 | +0.52(+0.85%) |
Aug 08, 2024 | 61.97 | 62.17 | 60.91 | 61.46 | 96,456 | +0.41(+0.67%) |
Aug 07, 2024 | 62.49 | 62.97 | 60.29 | 61.05 | 105,297 | -0.60(-0.97%) |
Aug 06, 2024 | 61.22 | 61.92 | 60.45 | 61.65 | 110,562 | +0.58(+0.95%) |
Aug 05, 2024 | 60.48 | 61.87 | 59.54 | 61.07 | 138,156 | -2.67(-4.19%) |
Aug 02, 2024 | 64.94 | 64.94 | 62.91 | 63.74 | 127,776 | -3.81(-5.64%) |
Aug 01, 2024 | 68.78 | 70.64 | 66.88 | 67.55 | 238,350 | -1.09(-1.59%) |
Jul 31, 2024 | 68.43 | 70.35 | 66.85 | 68.64 | 199,387 | +0.97(+1.43%) |
Jul 30, 2024 | 67.93 | 69.15 | 67.38 | 67.67 | 162,188 | +0.04(+0.06%) |
Jul 29, 2024 | 68.41 | 68.41 | 66.92 | 67.63 | 102,320 | -0.53(-0.78%) |
Jul 26, 2024 | 67.00 | 69.00 | 67.00 | 68.16 | 112,872 | +2.11(+3.19%) |
Jul 25, 2024 | 63.66 | 66.96 | 63.66 | 66.05 | 154,099 | +2.74(+4.33%) |
Jul 24, 2024 | 64.92 | 65.86 | 63.06 | 63.31 | 163,610 | -2.03(-3.11%) |
Jul 23, 2024 | 62.60 | 65.53 | 62.60 | 65.34 | 122,700 | +2.34(+3.71%) |
Jul 22, 2024 | 62.37 | 63.20 | 61.17 | 63.00 | 87,797 | +0.88(+1.42%) |
Jul 19, 2024 | 64.00 | 64.00 | 62.06 | 62.12 | 82,836 | -1.50(-2.36%) |
Jul 18, 2024 | 63.60 | 65.30 | 63.35 | 63.62 | 154,669 | -0.18(-0.28%) |
Jul 17, 2024 | 64.52 | 65.34 | 63.70 | 63.80 | 156,925 | -0.98(-1.51%) |
Jul 16, 2024 | 63.09 | 65.00 | 63.09 | 64.78 | 416,992 | +2.40(+3.85%) |
Jul 15, 2024 | 61.13 | 63.23 | 60.86 | 62.38 | 281,380 | +1.47(+2.41%) |
Jul 12, 2024 | 61.26 | 61.77 | 60.62 | 60.91 | 124,914 | +0.65(+1.08%) |
Jul 11, 2024 | 60.02 | 61.26 | 59.42 | 60.26 | 240,150 | +1.37(+2.33%) |
Jul 10, 2024 | 58.98 | 59.60 | 58.65 | 58.89 | 246,345 | +0.52(+0.89%) |
Jul 09, 2024 | 59.96 | 60.44 | 58.33 | 58.37 | 172,085 | -1.86(-3.09%) |
Jul 08, 2024 | 61.29 | 61.95 | 60.13 | 60.23 | 196,202 | -0.70(-1.14%) |
Jul 05, 2024 | 61.79 | 62.33 | 60.54 | 60.93 | 138,615 | -0.95(-1.53%) |
Jul 03, 2024 | 61.64 | 62.15 | 60.96 | 61.88 | 81,851 | +0.55(+0.89%) |
Jul 02, 2024 | 61.48 | 62.21 | 60.78 | 61.33 | 386,851 | -0.13(-0.21%) |