Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 70.67 | 70.67 | 70.61 | 70.61 | 520 | -0.54(-0.76%) |
Sep 26, 2024 | 71.50 | 71.73 | 70.30 | 71.15 | 2,111 | +1.20(+1.72%) |
Sep 25, 2024 | 69.70 | 70.39 | 69.70 | 69.95 | 4,325 | +0.29(+0.41%) |
Sep 24, 2024 | 68.52 | 69.67 | 68.31 | 69.67 | 2,571 | +1.18(+1.72%) |
Sep 23, 2024 | 68.19 | 68.62 | 68.19 | 68.49 | 974 | +0.44(+0.65%) |
Sep 20, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 167 | -0.52(-0.76%) |
Sep 19, 2024 | 67.93 | 68.79 | 67.93 | 68.56 | 3,120 | +2.28(+3.45%) |
Sep 18, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 729 | -0.50(-0.75%) |
Sep 17, 2024 | 66.69 | 66.86 | 66.50 | 66.78 | 2,622 | -0.14(-0.22%) |
Sep 16, 2024 | 66.45 | 66.93 | 66.45 | 66.93 | 676 | -0.34(-0.51%) |
Sep 13, 2024 | 67.23 | 67.35 | 67.23 | 67.27 | 1,175 | +0.29(+0.43%) |
Sep 12, 2024 | 66.14 | 66.98 | 66.14 | 66.98 | 418 | +0.79(+1.20%) |
Sep 11, 2024 | 65.96 | 66.19 | 65.83 | 66.19 | 805 | +2.64(+4.16%) |
Sep 10, 2024 | 63.00 | 63.55 | 62.80 | 63.55 | 1,853 | +0.74(+1.18%) |
Sep 09, 2024 | 62.64 | 62.90 | 62.64 | 62.80 | 1,975 | +1.01(+1.63%) |
Sep 06, 2024 | 62.68 | 62.68 | 61.68 | 61.79 | 2,116 | -2.21(-3.45%) |
Sep 05, 2024 | 64.24 | 64.24 | 63.90 | 64.00 | 520 | +0.15(+0.23%) |
Sep 04, 2024 | 63.08 | 64.41 | 63.08 | 63.86 | 1,778 | -0.39(-0.61%) |
Sep 03, 2024 | 66.22 | 66.22 | 64.25 | 64.25 | 945 | -3.36(-4.97%) |
Aug 30, 2024 | 67.12 | 67.61 | 67.12 | 67.61 | 434 | +1.11(+1.68%) |
Aug 29, 2024 | 67.56 | 67.56 | 66.50 | 66.50 | 737 | -0.78(-1.16%) |
Aug 28, 2024 | 68.03 | 68.03 | 66.56 | 67.28 | 2,865 | -0.80(-1.18%) |
Aug 27, 2024 | 67.33 | 68.08 | 67.33 | 68.08 | 686 | +0.07(+0.10%) |
Aug 26, 2024 | 69.05 | 69.05 | 68.01 | 68.01 | 1,910 | -1.11(-1.61%) |
Aug 23, 2024 | 68.85 | 69.13 | 68.70 | 69.12 | 2,353 | +1.18(+1.73%) |
Aug 22, 2024 | 69.20 | 69.20 | 67.94 | 67.94 | 398 | -1.78(-2.55%) |
Aug 21, 2024 | 69.53 | 69.79 | 69.44 | 69.72 | 2,291 | +0.28(+0.40%) |
Aug 20, 2024 | 69.45 | 69.66 | 69.17 | 69.44 | 7,945 | -0.43(-0.62%) |
Aug 19, 2024 | 68.62 | 69.87 | 68.62 | 69.87 | 1,560 | +1.25(+1.83%) |
Aug 16, 2024 | 68.00 | 68.62 | 67.99 | 68.62 | 1,189 | +0.23(+0.33%) |
Aug 15, 2024 | 67.37 | 68.68 | 67.37 | 68.39 | 1,811 | +1.73(+2.60%) |
Aug 14, 2024 | 66.91 | 66.91 | 66.25 | 66.66 | 390 | +0.33(+0.49%) |
Aug 13, 2024 | 65.57 | 66.33 | 65.57 | 66.33 | 808 | +2.01(+3.12%) |
Aug 12, 2024 | 64.36 | 64.36 | 64.32 | 64.32 | 305 | +0.53(+0.84%) |
Aug 09, 2024 | 63.37 | 63.92 | 63.37 | 63.79 | 2,093 | +0.44(+0.69%) |
Aug 08, 2024 | 61.71 | 63.46 | 61.41 | 63.35 | 3,798 | +2.27(+3.72%) |
Aug 07, 2024 | 63.56 | 63.56 | 61.08 | 61.08 | 867 | -1.14(-1.83%) |
Aug 06, 2024 | 61.90 | 62.76 | 61.90 | 62.22 | 2,467 | +1.04(+1.69%) |
Aug 05, 2024 | 58.15 | 62.00 | 57.88 | 61.19 | 3,912 | -1.50(-2.39%) |
Aug 02, 2024 | 62.37 | 62.69 | 61.52 | 62.69 | 2,040 | -1.67(-2.60%) |
Aug 01, 2024 | 67.52 | 67.52 | 64.00 | 64.36 | 2,490 | -2.39(-3.58%) |
Jul 31, 2024 | 66.40 | 66.87 | 66.33 | 66.75 | 1,968 | +2.99(+4.68%) |
Jul 30, 2024 | 65.34 | 65.34 | 63.55 | 63.76 | 8,175 | -1.53(-2.34%) |
Jul 29, 2024 | 65.86 | 65.86 | 65.18 | 65.29 | 18,807 | -0.14(-0.22%) |
Jul 26, 2024 | 65.26 | 65.44 | 65.26 | 65.44 | 373 | +0.43(+0.66%) |
Jul 25, 2024 | 65.50 | 66.05 | 65.01 | 65.01 | 5,262 | -0.56(-0.86%) |
Jul 24, 2024 | 67.00 | 67.22 | 65.57 | 65.57 | 4,696 | -2.83(-4.14%) |
Jul 23, 2024 | 68.37 | 68.40 | 68.34 | 68.40 | 1,415 | -0.03(-0.05%) |
Jul 22, 2024 | 67.72 | 68.65 | 67.72 | 68.43 | 1,974 | +1.32(+1.97%) |
Jul 19, 2024 | 67.45 | 67.45 | 67.11 | 67.11 | 673 | -0.83(-1.22%) |
Jul 18, 2024 | 69.03 | 69.03 | 67.00 | 67.94 | 8,839 | -0.16(-0.23%) |
Jul 17, 2024 | 69.50 | 69.50 | 67.75 | 68.10 | 25,284 | -2.90(-4.09%) |
Jul 16, 2024 | 71.24 | 71.24 | 70.40 | 71.00 | 2,935 | -0.19(-0.27%) |
Jul 15, 2024 | 72.06 | 72.06 | 71.19 | 71.19 | 4,034 | -0.42(-0.58%) |
Jul 12, 2024 | 71.51 | 72.29 | 71.00 | 71.61 | 2,027 | +0.23(+0.33%) |
Jul 11, 2024 | 72.80 | 72.80 | 71.09 | 71.38 | 4,952 | -1.45(-2.00%) |
Jul 10, 2024 | 72.29 | 72.97 | 72.29 | 72.83 | 1,964 | +0.91(+1.27%) |
Jul 09, 2024 | 71.88 | 71.92 | 71.40 | 71.92 | 3,193 | -0.00(-0.01%) |
Jul 08, 2024 | 71.95 | 72.38 | 71.91 | 71.92 | 3,686 | -0.06(-0.09%) |
Jul 05, 2024 | 71.67 | 72.15 | 71.67 | 71.98 | 2,360 | +0.61(+0.85%) |
Jul 03, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 323 | +1.01(+1.44%) |
Jul 02, 2024 | 70.05 | 70.55 | 69.81 | 70.36 | 1,806 | +0.37(+0.53%) |