Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.90 | 66.98 | 66.36 | 66.43 | 705 | -0.47(-0.70%) |
Sep 26, 2024 | 67.28 | 69.63 | 66.90 | 66.90 | 3,779 | +0.11(+0.16%) |
Sep 25, 2024 | 67.41 | 67.41 | 66.51 | 66.79 | 1,746 | -0.30(-0.45%) |
Sep 24, 2024 | 68.24 | 68.27 | 66.99 | 67.09 | 14,062 | +0.34(+0.51%) |
Sep 23, 2024 | 66.83 | 67.13 | 66.50 | 66.75 | 16,306 | -0.04(-0.06%) |
Sep 20, 2024 | 67.07 | 67.09 | 66.42 | 66.79 | 1,283 | -0.19(-0.28%) |
Sep 19, 2024 | 66.62 | 67.01 | 66.62 | 66.98 | 1,267 | +0.53(+0.80%) |
Sep 18, 2024 | 66.91 | 66.92 | 66.24 | 66.45 | 5,728 | -0.40(-0.60%) |
Sep 17, 2024 | 67.16 | 67.16 | 66.57 | 66.85 | 1,946 | -0.01(-0.01%) |
Sep 16, 2024 | 66.71 | 66.87 | 66.45 | 66.86 | 3,113 | +0.45(+0.68%) |
Sep 13, 2024 | 66.72 | 66.76 | 66.17 | 66.41 | 1,869 | -0.04(-0.06%) |
Sep 12, 2024 | 66.57 | 66.77 | 66.35 | 66.45 | 4,038 | +0.08(+0.12%) |
Sep 11, 2024 | 66.40 | 66.58 | 66.13 | 66.37 | 2,355 | +0.04(+0.06%) |
Sep 10, 2024 | 66.57 | 66.57 | 66.09 | 66.33 | 1,390 | +0.17(+0.26%) |
Sep 09, 2024 | 66.05 | 66.16 | 66.05 | 66.16 | 941 | -0.31(-0.47%) |
Sep 06, 2024 | 66.09 | 68.44 | 66.09 | 66.47 | 3,745 | +0.14(+0.21%) |
Sep 05, 2024 | 66.33 | 66.33 | 66.12 | 66.33 | 896 | +0.10(+0.15%) |
Sep 04, 2024 | 65.91 | 66.50 | 65.91 | 66.23 | 1,856 | -0.13(-0.20%) |
Sep 03, 2024 | 65.87 | 66.42 | 65.87 | 66.36 | 3,353 | +0.55(+0.84%) |
Aug 30, 2024 | 65.90 | 65.95 | 65.81 | 65.81 | 2,309 | -0.14(-0.21%) |
Aug 29, 2024 | 68.97 | 68.97 | 65.89 | 65.95 | 2,601 | -0.23(-0.35%) |
Aug 28, 2024 | 65.72 | 67.53 | 65.72 | 66.18 | 10,882 | +0.41(+0.62%) |
Aug 27, 2024 | 66.04 | 66.39 | 65.69 | 65.77 | 11,088 | -0.46(-0.69%) |
Aug 26, 2024 | 67.14 | 67.14 | 66.23 | 66.23 | 431 | +0.27(+0.41%) |
Aug 23, 2024 | 66.09 | 66.19 | 65.89 | 65.96 | 2,251 | +0.07(+0.11%) |
Aug 22, 2024 | 66.61 | 66.61 | 65.84 | 65.89 | 8,443 | -0.29(-0.44%) |
Aug 21, 2024 | 66.04 | 73.46 | 65.35 | 66.18 | 17,384 | +0.05(+0.08%) |
Aug 20, 2024 | 69.70 | 71.87 | 65.48 | 66.13 | 9,845 | +0.14(+0.21%) |
Aug 19, 2024 | 65.99 | 65.99 | 65.67 | 65.99 | 546 | +0.05(+0.08%) |
Aug 16, 2024 | 65.58 | 65.94 | 65.58 | 65.94 | 1,822 | +0.65(+0.99%) |
Aug 15, 2024 | 65.02 | 65.57 | 65.02 | 65.29 | 18,107 | -0.51(-0.77%) |
Aug 14, 2024 | 65.71 | 66.91 | 65.58 | 65.80 | 4,656 | +0.36(+0.55%) |
Aug 13, 2024 | 65.65 | 65.76 | 65.42 | 65.44 | 2,273 | +0.37(+0.57%) |
Aug 12, 2024 | 65.52 | 65.52 | 65.08 | 65.08 | 1,791 | -0.38(-0.58%) |
Aug 09, 2024 | 65.49 | 65.49 | 65.16 | 65.45 | 7,573 | +0.39(+0.60%) |
Aug 08, 2024 | 65.28 | 65.38 | 65.05 | 65.06 | 5,612 | +0.13(+0.20%) |
Aug 07, 2024 | 65.31 | 65.37 | 64.91 | 64.93 | 18,152 | -0.27(-0.42%) |
Aug 06, 2024 | 65.38 | 65.38 | 64.92 | 65.20 | 14,817 | +0.08(+0.12%) |
Aug 05, 2024 | 64.94 | 65.17 | 64.94 | 65.13 | 1,646 | -0.09(-0.14%) |
Aug 02, 2024 | 65.25 | 65.54 | 65.08 | 65.22 | 5,711 | +0.21(+0.32%) |
Aug 01, 2024 | 65.40 | 65.40 | 64.97 | 65.02 | 2,268 | -0.34(-0.52%) |
Jul 31, 2024 | 65.07 | 65.35 | 65.07 | 65.35 | 2,819 | +0.43(+0.67%) |
Jul 30, 2024 | 65.07 | 65.18 | 64.80 | 64.92 | 5,013 | +0.15(+0.23%) |
Jul 29, 2024 | 65.10 | 65.10 | 64.77 | 64.77 | 3,873 | -0.01(-0.01%) |
Jul 26, 2024 | 64.98 | 65.01 | 64.47 | 64.78 | 6,454 | +0.28(+0.43%) |
Jul 25, 2024 | 64.75 | 64.83 | 64.50 | 64.50 | 2,154 | +0.01(+0.02%) |
Jul 24, 2024 | 64.54 | 64.85 | 64.43 | 64.48 | 6,371 | +0.09(+0.15%) |
Jul 23, 2024 | 64.27 | 64.57 | 64.27 | 64.39 | 2,460 | -0.21(-0.32%) |
Jul 22, 2024 | 64.32 | 64.60 | 64.32 | 64.60 | 1,455 | +0.34(+0.52%) |
Jul 19, 2024 | 63.86 | 64.56 | 63.86 | 64.26 | 714 | -0.19(-0.30%) |
Jul 18, 2024 | 64.39 | 64.82 | 63.35 | 64.45 | 8,676 | -0.33(-0.51%) |
Jul 17, 2024 | 64.32 | 64.83 | 64.28 | 64.79 | 5,359 | +0.16(+0.25%) |
Jul 16, 2024 | 64.86 | 64.86 | 64.62 | 64.62 | 1,163 | -0.17(-0.26%) |
Jul 15, 2024 | 65.01 | 65.01 | 64.54 | 64.80 | 2,090 | +0.26(+0.40%) |
Jul 12, 2024 | 64.68 | 64.68 | 64.54 | 64.54 | 1,145 | +0.18(+0.28%) |
Jul 11, 2024 | 64.31 | 64.49 | 64.31 | 64.36 | 3,826 | +0.06(+0.09%) |
Jul 10, 2024 | 64.57 | 64.59 | 64.19 | 64.30 | 5,102 | +0.05(+0.07%) |
Jul 09, 2024 | 64.24 | 64.48 | 64.09 | 64.25 | 1,450 | -0.11(-0.16%) |
Jul 08, 2024 | 64.43 | 64.53 | 64.36 | 64.36 | 2,618 | -0.05(-0.08%) |
Jul 05, 2024 | 64.44 | 64.44 | 64.10 | 64.41 | 2,503 | +0.40(+0.62%) |
Jul 03, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 750 | +0.14(+0.22%) |
Jul 02, 2024 | 63.84 | 64.12 | 63.84 | 63.87 | 2,189 | -0.04(-0.06%) |