Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 76.40 | 77.75 | 75.00 | 77.07 | 272,691 | +2.69(+3.62%) |
Sep 18, 2024 | 73.50 | 75.85 | 72.28 | 74.38 | 115,732 | +0.85(+1.16%) |
Sep 17, 2024 | 73.04 | 75.15 | 71.87 | 73.53 | 104,365 | +1.30(+1.80%) |
Sep 16, 2024 | 72.50 | 76.21 | 71.56 | 72.23 | 176,063 | +0.24(+0.33%) |
Sep 13, 2024 | 72.22 | 72.90 | 70.81 | 71.99 | 86,501 | +0.88(+1.24%) |
Sep 12, 2024 | 69.00 | 73.37 | 68.83 | 71.11 | 191,133 | +2.56(+3.73%) |
Sep 11, 2024 | 66.64 | 68.94 | 64.91 | 68.55 | 143,279 | +1.91(+2.87%) |
Sep 10, 2024 | 65.24 | 66.89 | 64.41 | 66.64 | 116,058 | +2.17(+3.37%) |
Sep 09, 2024 | 61.71 | 65.51 | 61.71 | 64.47 | 107,980 | +3.54(+5.81%) |
Sep 06, 2024 | 61.94 | 62.32 | 60.27 | 60.93 | 70,282 | -1.01(-1.63%) |
Sep 05, 2024 | 64.08 | 64.30 | 60.96 | 61.94 | 83,313 | -2.03(-3.17%) |
Sep 04, 2024 | 59.78 | 64.70 | 59.59 | 63.97 | 145,768 | +3.61(+5.98%) |
Sep 03, 2024 | 64.23 | 65.15 | 59.68 | 60.36 | 150,488 | -4.27(-6.61%) |
Aug 30, 2024 | 65.48 | 65.86 | 64.09 | 64.63 | 222,966 | +0.09(+0.14%) |
Aug 29, 2024 | 64.03 | 65.22 | 63.29 | 64.54 | 70,478 | +0.56(+0.88%) |
Aug 28, 2024 | 65.28 | 65.28 | 62.90 | 63.98 | 123,620 | -1.26(-1.93%) |
Aug 27, 2024 | 64.54 | 65.92 | 63.37 | 65.24 | 74,322 | +0.43(+0.66%) |
Aug 26, 2024 | 65.77 | 66.06 | 62.58 | 64.81 | 112,161 | -0.55(-0.84%) |
Aug 23, 2024 | 62.98 | 65.72 | 62.43 | 65.36 | 135,819 | +3.11(+5.00%) |
Aug 22, 2024 | 62.48 | 63.27 | 61.69 | 62.25 | 90,706 | +0.06(+0.10%) |
Aug 21, 2024 | 60.33 | 62.24 | 59.84 | 62.19 | 69,562 | +2.32(+3.88%) |
Aug 20, 2024 | 60.34 | 60.85 | 58.91 | 59.87 | 85,681 | -0.51(-0.84%) |
Aug 19, 2024 | 59.59 | 61.24 | 59.08 | 60.38 | 151,354 | +0.80(+1.34%) |
Aug 16, 2024 | 59.25 | 60.32 | 58.44 | 59.58 | 198,194 | +0.46(+0.78%) |
Aug 15, 2024 | 60.77 | 60.81 | 58.00 | 59.12 | 148,773 | -0.15(-0.25%) |
Aug 14, 2024 | 60.12 | 60.74 | 57.33 | 59.27 | 164,670 | -0.59(-0.99%) |
Aug 13, 2024 | 57.68 | 60.02 | 57.68 | 59.86 | 252,612 | +2.70(+4.72%) |
Aug 12, 2024 | 59.90 | 60.42 | 56.87 | 57.16 | 157,688 | -2.15(-3.63%) |
Aug 09, 2024 | 61.71 | 61.86 | 57.97 | 59.31 | 203,454 | -2.16(-3.51%) |
Aug 08, 2024 | 60.76 | 63.61 | 59.09 | 61.47 | 164,667 | +1.68(+2.81%) |
Aug 07, 2024 | 58.88 | 62.00 | 58.18 | 59.79 | 364,061 | +3.54(+6.29%) |
Aug 06, 2024 | 55.35 | 57.58 | 53.78 | 56.25 | 226,382 | +3.76(+7.16%) |
Aug 05, 2024 | 50.08 | 54.11 | 48.17 | 52.49 | 260,848 | -2.94(-5.30%) |
Aug 02, 2024 | 56.10 | 57.19 | 53.01 | 55.43 | 292,222 | -4.12(-6.92%) |
Aug 01, 2024 | 63.76 | 64.85 | 58.57 | 59.55 | 175,950 | -4.17(-6.54%) |
Jul 31, 2024 | 61.53 | 64.38 | 60.61 | 63.72 | 134,258 | +3.92(+6.56%) |
Jul 30, 2024 | 59.80 | 61.51 | 58.71 | 59.80 | 156,226 | -0.26(-0.43%) |
Jul 29, 2024 | 64.51 | 65.34 | 60.02 | 60.06 | 95,319 | -3.69(-5.79%) |
Jul 26, 2024 | 60.96 | 63.96 | 60.96 | 63.75 | 125,157 | +4.43(+7.47%) |
Jul 25, 2024 | 59.64 | 60.64 | 56.63 | 59.32 | 130,345 | -0.81(-1.35%) |
Jul 24, 2024 | 63.53 | 64.99 | 60.13 | 60.13 | 144,409 | -3.73(-5.84%) |
Jul 23, 2024 | 61.33 | 64.50 | 60.69 | 63.86 | 152,955 | +2.53(+4.13%) |
Jul 22, 2024 | 61.13 | 63.00 | 59.08 | 61.33 | 166,787 | +1.04(+1.72%) |
Jul 19, 2024 | 60.17 | 62.53 | 59.29 | 60.29 | 666,981 | +0.65(+1.09%) |
Jul 18, 2024 | 60.51 | 63.43 | 57.82 | 59.64 | 235,887 | -0.24(-0.40%) |
Jul 17, 2024 | 65.21 | 66.64 | 59.61 | 59.88 | 245,646 | -5.51(-8.43%) |
Jul 16, 2024 | 64.45 | 65.93 | 62.10 | 65.39 | 323,556 | +1.15(+1.79%) |
Jul 15, 2024 | 61.70 | 64.77 | 60.60 | 64.24 | 233,598 | +3.35(+5.50%) |
Jul 12, 2024 | 63.53 | 63.53 | 60.53 | 60.89 | 147,320 | -1.11(-1.79%) |
Jul 11, 2024 | 59.75 | 62.39 | 58.10 | 62.00 | 203,154 | +3.52(+6.02%) |
Jul 10, 2024 | 57.00 | 58.74 | 56.04 | 58.48 | 131,222 | +1.73(+3.05%) |
Jul 09, 2024 | 56.94 | 57.50 | 56.33 | 56.75 | 62,098 | -0.17(-0.30%) |
Jul 08, 2024 | 56.27 | 58.18 | 55.99 | 56.92 | 118,154 | +1.21(+2.17%) |
Jul 05, 2024 | 56.95 | 57.59 | 54.82 | 55.71 | 111,837 | -1.66(-2.89%) |
Jul 03, 2024 | 56.10 | 57.37 | 55.71 | 57.37 | 47,685 | +1.46(+2.61%) |
Jul 02, 2024 | 54.84 | 56.05 | 54.55 | 55.91 | 73,270 | +0.97(+1.77%) |
Jul 01, 2024 | 56.93 | 57.64 | 54.52 | 54.94 | 97,155 | -1.99(-3.50%) |
Jun 28, 2024 | 57.03 | 58.87 | 55.84 | 56.93 | 616,902 | +0.21(+0.37%) |
Jun 27, 2024 | 55.34 | 57.53 | 55.34 | 56.72 | 77,804 | +0.46(+0.82%) |
Jun 26, 2024 | 57.10 | 57.77 | 55.59 | 56.26 | 126,173 | -1.67(-2.88%) |
Jun 25, 2024 | 57.41 | 58.05 | 56.48 | 57.93 | 96,357 | +0.98(+1.72%) |
Jun 24, 2024 | 54.10 | 57.31 | 53.66 | 56.95 | 110,240 | +2.89(+5.35%) |
Jun 21, 2024 | 54.93 | 55.25 | 53.54 | 54.06 | 150,558 | -1.08(-1.96%) |
Jun 20, 2024 | 57.49 | 57.79 | 54.26 | 55.14 | 89,790 | -1.95(-3.42%) |
Jun 18, 2024 | 54.82 | 57.82 | 54.02 | 57.09 | 91,563 | +2.62(+4.81%) |
Jun 17, 2024 | 55.37 | 56.34 | 53.10 | 54.47 | 141,556 | -1.75(-3.11%) |
Jun 14, 2024 | 59.08 | 59.08 | 56.09 | 56.22 | 120,089 | -3.54(-5.92%) |
Jun 13, 2024 | 59.50 | 60.12 | 58.19 | 59.76 | 127,413 | +0.11(+0.18%) |
Jun 12, 2024 | 58.99 | 60.48 | 57.40 | 59.65 | 156,003 | +2.66(+4.67%) |
Jun 11, 2024 | 56.24 | 57.68 | 55.54 | 56.99 | 182,581 | +0.13(+0.23%) |
Jun 10, 2024 | 57.11 | 58.00 | 56.45 | 56.86 | 114,063 | -0.53(-0.92%) |
Jun 07, 2024 | 56.64 | 58.09 | 55.51 | 57.39 | 98,735 | +0.52(+0.91%) |
Jun 06, 2024 | 55.61 | 57.30 | 55.56 | 56.87 | 120,657 | +1.10(+1.97%) |
Jun 05, 2024 | 53.76 | 56.12 | 53.28 | 55.77 | 79,124 | +1.76(+3.26%) |
Jun 04, 2024 | 55.04 | 55.04 | 52.91 | 54.01 | 164,580 | -1.62(-2.91%) |
Jun 03, 2024 | 57.88 | 58.68 | 55.48 | 55.63 | 104,277 | -1.45(-2.54%) |
May 31, 2024 | 58.80 | 59.25 | 55.94 | 57.08 | 104,368 | -1.72(-2.93%) |
May 30, 2024 | 58.31 | 59.96 | 57.70 | 58.80 | 111,315 | +1.16(+2.01%) |
May 29, 2024 | 57.79 | 58.35 | 57.13 | 57.64 | 71,147 | -0.79(-1.35%) |
May 28, 2024 | 58.17 | 58.63 | 57.21 | 58.43 | 136,634 | +0.42(+0.72%) |
May 24, 2024 | 56.68 | 58.82 | 56.23 | 58.01 | 132,542 | +2.11(+3.77%) |
May 23, 2024 | 57.29 | 58.15 | 55.28 | 55.90 | 256,821 | -0.05(-0.09%) |
May 22, 2024 | 53.46 | 56.45 | 52.00 | 55.95 | 361,399 | +2.42(+4.52%) |
May 21, 2024 | 49.58 | 53.94 | 49.35 | 53.53 | 259,994 | +5.03(+10.37%) |
May 20, 2024 | 47.66 | 48.72 | 47.41 | 48.50 | 104,908 | +0.76(+1.59%) |
May 17, 2024 | 48.71 | 48.71 | 47.22 | 47.74 | 163,660 | -0.62(-1.28%) |
May 16, 2024 | 50.25 | 50.56 | 48.36 | 48.36 | 124,857 | -2.30(-4.54%) |
May 15, 2024 | 50.50 | 51.06 | 49.97 | 50.66 | 188,534 | +0.49(+0.98%) |
May 14, 2024 | 50.47 | 50.81 | 49.59 | 50.17 | 189,270 | -0.30(-0.59%) |
May 13, 2024 | 51.70 | 52.08 | 49.75 | 50.47 | 268,951 | -0.92(-1.79%) |
May 10, 2024 | 48.08 | 51.76 | 47.80 | 51.39 | 160,827 | +3.72(+7.80%) |
May 09, 2024 | 47.72 | 49.15 | 43.78 | 47.67 | 404,653 | -0.71(-1.47%) |
May 08, 2024 | 48.17 | 48.65 | 47.93 | 48.38 | 197,734 | +0.17(+0.35%) |
May 07, 2024 | 46.30 | 48.60 | 46.30 | 48.21 | 334,979 | +1.74(+3.74%) |
May 06, 2024 | 45.65 | 46.97 | 45.65 | 46.47 | 101,879 | +1.16(+2.56%) |
May 03, 2024 | 45.43 | 46.34 | 44.90 | 45.31 | 127,540 | +0.46(+1.03%) |
May 02, 2024 | 46.13 | 46.13 | 44.42 | 44.85 | 100,447 | -0.58(-1.28%) |
May 01, 2024 | 45.13 | 46.20 | 44.27 | 45.43 | 119,870 | +0.10(+0.22%) |
Apr 30, 2024 | 46.15 | 46.96 | 45.29 | 45.33 | 135,666 | -0.86(-1.86%) |
Apr 29, 2024 | 44.74 | 46.76 | 44.36 | 46.19 | 238,429 | +1.74(+3.91%) |
Apr 26, 2024 | 43.05 | 44.73 | 43.00 | 44.45 | 151,681 | +1.58(+3.69%) |
Apr 25, 2024 | 41.23 | 43.10 | 41.03 | 42.87 | 228,034 | +0.36(+0.85%) |
Apr 24, 2024 | 42.25 | 42.99 | 41.96 | 42.51 | 119,687 | +0.30(+0.71%) |
Apr 23, 2024 | 39.63 | 42.30 | 39.63 | 42.21 | 117,847 | +2.44(+6.14%) |
Apr 22, 2024 | 39.52 | 40.21 | 38.87 | 39.77 | 76,454 | +0.46(+1.17%) |
Apr 19, 2024 | 39.72 | 40.73 | 38.70 | 39.31 | 295,207 | -0.71(-1.77%) |
Apr 18, 2024 | 39.29 | 41.55 | 39.28 | 40.02 | 114,620 | +0.70(+1.78%) |
Apr 17, 2024 | 40.02 | 40.64 | 39.26 | 39.32 | 173,650 | +0.02(+0.05%) |
Apr 16, 2024 | 38.75 | 39.69 | 38.39 | 39.30 | 67,254 | +0.28(+0.72%) |
Apr 15, 2024 | 39.03 | 40.20 | 38.92 | 39.02 | 90,600 | -0.51(-1.29%) |
Apr 12, 2024 | 40.29 | 41.17 | 39.33 | 39.53 | 101,498 | -1.11(-2.73%) |
Apr 11, 2024 | 39.51 | 40.67 | 39.22 | 40.64 | 91,220 | +1.04(+2.63%) |
Apr 10, 2024 | 39.37 | 40.68 | 38.03 | 39.60 | 162,218 | -1.31(-3.20%) |
Apr 09, 2024 | 41.00 | 41.32 | 39.70 | 40.91 | 147,276 | -0.15(-0.37%) |
Apr 08, 2024 | 43.14 | 43.14 | 40.78 | 41.06 | 252,411 | -1.99(-4.62%) |
Apr 05, 2024 | 40.65 | 43.70 | 40.65 | 43.05 | 141,230 | +2.45(+6.03%) |
Apr 04, 2024 | 42.02 | 42.39 | 40.59 | 40.60 | 73,925 | -0.87(-2.10%) |
Apr 03, 2024 | 39.98 | 41.73 | 39.97 | 41.47 | 80,441 | +0.96(+2.37%) |
Apr 02, 2024 | 41.01 | 41.01 | 39.79 | 40.51 | 93,413 | -0.93(-2.24%) |
Apr 01, 2024 | 41.44 | 42.73 | 41.43 | 41.44 | 107,138 | +0.02(+0.05%) |
Mar 28, 2024 | 41.61 | 41.32 | 41.32 | 41.42 | 229,524 | -0.19(-0.46%) |
Mar 27, 2024 | 42.67 | 43.06 | 40.60 | 41.61 | 196,450 | -0.76(-1.79%) |
Mar 26, 2024 | 42.22 | 42.91 | 41.81 | 42.37 | 155,178 | +0.08(+0.19%) |
Mar 25, 2024 | 43.40 | 43.40 | 41.97 | 42.29 | 87,860 | -0.77(-1.79%) |
Mar 22, 2024 | 43.99 | 44.52 | 43.05 | 43.06 | 112,483 | -1.37(-3.08%) |
Mar 21, 2024 | 44.24 | 44.85 | 43.32 | 44.43 | 137,642 | +0.49(+1.12%) |
Mar 20, 2024 | 41.57 | 44.32 | 41.35 | 43.94 | 155,850 | +2.22(+5.32%) |
Mar 19, 2024 | 41.65 | 42.27 | 39.85 | 41.72 | 162,485 | -0.57(-1.35%) |
Mar 18, 2024 | 41.99 | 43.87 | 41.43 | 42.29 | 257,738 | +1.04(+2.52%) |
Mar 15, 2024 | 41.37 | 43.33 | 41.00 | 41.25 | 640,404 | -0.42(-1.01%) |
Mar 14, 2024 | 44.80 | 46.47 | 39.56 | 41.67 | 1,061,101 | -8.09(-16.26%) |
Mar 13, 2024 | 50.50 | 51.00 | 48.47 | 49.76 | 232,826 | +0.14(+0.28%) |
Mar 12, 2024 | 49.04 | 50.57 | 48.74 | 49.62 | 211,010 | +0.77(+1.58%) |
Mar 11, 2024 | 50.98 | 50.98 | 47.54 | 48.85 | 143,360 | -2.39(-4.66%) |
Mar 08, 2024 | 50.29 | 52.65 | 50.29 | 51.24 | 105,739 | +1.62(+3.26%) |
Mar 07, 2024 | 49.41 | 50.41 | 48.73 | 49.62 | 165,261 | +0.92(+1.89%) |
Mar 06, 2024 | 52.09 | 52.19 | 48.26 | 48.70 | 230,526 | -3.06(-5.91%) |
Mar 05, 2024 | 51.85 | 52.96 | 50.75 | 51.76 | 295,679 | -0.09(-0.17%) |
Mar 04, 2024 | 51.74 | 52.91 | 50.67 | 51.85 | 173,114 | +0.87(+1.71%) |
Mar 01, 2024 | 49.69 | 51.26 | 48.82 | 50.98 | 138,411 | +1.74(+3.53%) |
Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 130,396 | +1.00(+2.07%) |
Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 265,288 | +0.52(+1.09%) |
Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 156,556 | +1.72(+3.74%) |
Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 193,659 | +3.81(+9.03%) |
Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 197,082 | +1.74(+4.30%) |
Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 125,377 | -0.97(-2.34%) |
Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 124,584 | -1.01(-2.38%) |
Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 142,267 | -2.05(-4.61%) |
Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 77,663 | -0.74(-1.64%) |
Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 107,946 | +0.45(+1.01%) |
Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 88,965 | +2.60(+6.17%) |
Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 246,666 | -2.34(-5.26%) |
Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 130,312 | -0.30(-0.67%) |
Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 111,054 | +1.91(+4.45%) |
Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 81,508 | +0.56(+1.32%) |
Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 111,040 | -0.22(-0.52%) |
Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 123,057 | -0.11(-0.26%) |
Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 84,959 | -0.71(-1.64%) |
Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 158,165 | +0.09(+0.21%) |
Feb 01, 2024 | 43.29 | 44.04 | 42.70 | 43.29 | 91,179 | +0.29(+0.67%) |
Jan 31, 2024 | 42.84 | 44.12 | 42.25 | 43.00 | 158,071 | +0.16(+0.37%) |
Jan 30, 2024 | 42.50 | 43.52 | 42.28 | 42.84 | 128,936 | +0.13(+0.30%) |
Jan 29, 2024 | 41.82 | 42.99 | 41.21 | 42.71 | 115,443 | +0.50(+1.18%) |
Jan 26, 2024 | 41.89 | 42.23 | 41.38 | 42.21 | 98,918 | +0.70(+1.69%) |
Jan 25, 2024 | 40.70 | 42.00 | 40.66 | 41.51 | 135,958 | +1.43(+3.57%) |
Jan 24, 2024 | 39.80 | 40.17 | 38.99 | 40.08 | 218,638 | +0.63(+1.60%) |
Jan 23, 2024 | 39.00 | 39.74 | 38.51 | 39.45 | 192,122 | +0.55(+1.41%) |
Jan 22, 2024 | 37.52 | 38.90 | 37.16 | 38.90 | 174,863 | +1.01(+2.67%) |
Jan 19, 2024 | 36.48 | 38.16 | 35.53 | 37.89 | 449,568 | +1.45(+3.98%) |
Jan 18, 2024 | 36.82 | 37.40 | 35.23 | 36.44 | 194,105 | -0.28(-0.76%) |
Jan 17, 2024 | 37.03 | 37.40 | 35.52 | 36.72 | 211,119 | -1.05(-2.78%) |
Jan 16, 2024 | 39.50 | 39.50 | 36.48 | 37.77 | 255,225 | -1.81(-4.57%) |
Jan 12, 2024 | 40.36 | 40.93 | 39.30 | 39.58 | 90,805 | -0.22(-0.55%) |
Jan 11, 2024 | 39.28 | 39.97 | 38.82 | 39.80 | 166,011 | +0.04(+0.10%) |
Jan 10, 2024 | 40.84 | 41.20 | 39.00 | 39.76 | 222,328 | -1.34(-3.26%) |
Jan 09, 2024 | 41.76 | 41.76 | 39.69 | 41.10 | 155,149 | -1.42(-3.34%) |
Jan 08, 2024 | 42.75 | 43.31 | 42.36 | 42.52 | 132,271 | +0.25(+0.59%) |
Jan 05, 2024 | 42.50 | 44.23 | 41.83 | 42.27 | 135,179 | -0.59(-1.38%) |
Jan 04, 2024 | 41.57 | 43.91 | 41.45 | 42.86 | 161,900 | +1.41(+3.40%) |
Jan 03, 2024 | 43.00 | 43.18 | 41.09 | 41.45 | 188,154 | -2.50(-5.69%) |