Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 1 | +1.95(+3.25%) |
Sep 25, 2024 | 58.54 | 62.84 | 58.54 | 59.93 | 884 | +1.93(+3.33%) |
Sep 24, 2024 | 61.01 | 61.01 | 57.53 | 58.00 | 1,147 | +0.67(+1.18%) |
Sep 23, 2024 | 60.13 | 60.23 | 56.76 | 57.33 | 2,207 | -1.89(-3.20%) |
Sep 20, 2024 | 59.28 | 59.31 | 59.22 | 59.22 | 911 | -3.22(-5.16%) |
Sep 19, 2024 | 61.49 | 62.44 | 61.49 | 62.44 | 68 | +5.77(+10.18%) |
Sep 18, 2024 | 59.89 | 59.89 | 56.67 | 56.67 | 205 | -1.85(-3.16%) |
Sep 17, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 450 | +1.65(+2.90%) |
Sep 16, 2024 | 59.75 | 60.71 | 56.30 | 56.87 | 3,281 | -1.13(-1.95%) |
Sep 13, 2024 | 59.00 | 59.00 | 56.25 | 58.00 | 1,222 | -1.05(-1.78%) |
Sep 12, 2024 | 56.20 | 59.20 | 56.20 | 59.05 | 515 | +0.85(+1.46%) |
Sep 11, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 630 | +2.17(+3.87%) |
Sep 10, 2024 | 55.96 | 60.30 | 55.96 | 56.03 | 3,402 | -0.87(-1.52%) |
Sep 09, 2024 | 59.32 | 59.46 | 56.90 | 56.90 | 712 | -2.38(-4.01%) |
Sep 06, 2024 | 59.27 | 59.99 | 59.27 | 59.27 | 25,757 | +0.09(+0.15%) |
Sep 05, 2024 | 59.31 | 59.95 | 58.16 | 59.18 | 590 | +0.78(+1.34%) |
Sep 04, 2024 | 55.44 | 59.39 | 54.35 | 58.40 | 1,213 | +4.25(+7.85%) |
Sep 03, 2024 | 57.72 | 57.81 | 53.64 | 54.15 | 942 | -1.48(-2.65%) |
Aug 30, 2024 | 59.05 | 59.05 | 55.63 | 55.63 | 100 | -3.31(-5.61%) |
Aug 29, 2024 | 58.74 | 58.93 | 54.81 | 58.93 | 131 | +3.16(+5.67%) |
Aug 28, 2024 | 56.91 | 59.77 | 55.77 | 55.77 | 171 | -4.43(-7.36%) |
Aug 27, 2024 | 57.56 | 60.20 | 56.19 | 60.20 | 92 | +3.18(+5.57%) |
Aug 26, 2024 | 59.72 | 59.72 | 56.26 | 57.02 | 555 | -3.68(-6.06%) |
Aug 23, 2024 | 56.76 | 60.70 | 56.75 | 60.70 | 179 | +0.92(+1.54%) |
Aug 22, 2024 | 59.24 | 59.99 | 56.60 | 59.78 | 1,367 | +0.17(+0.29%) |
Aug 21, 2024 | 56.65 | 59.61 | 56.65 | 59.61 | 306 | +2.64(+4.64%) |
Aug 20, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 57 | -1.67(-2.85%) |
Aug 19, 2024 | 59.93 | 59.93 | 57.49 | 58.64 | 1,364 | +3.96(+7.24%) |
Aug 16, 2024 | 55.76 | 55.76 | 54.68 | 54.68 | 1,103 | -3.05(-5.28%) |
Aug 15, 2024 | 57.82 | 57.82 | 54.50 | 57.73 | 457 | +0.88(+1.55%) |
Aug 13, 2024 | 56.85 | 1 | -0.30(-0.52%) | |||
Aug 12, 2024 | 59.26 | 59.47 | 56.85 | 57.15 | 451 | +0.18(+0.32%) |
Aug 09, 2024 | 59.63 | 59.63 | 56.97 | 56.97 | 181 | -0.09(-0.17%) |
Aug 07, 2024 | 57.06 | 186 | -3.20(-5.31%) | |||
Aug 06, 2024 | 59.84 | 60.26 | 57.01 | 60.26 | 447 | +0.50(+0.84%) |
Aug 05, 2024 | 59.50 | 60.09 | 56.81 | 59.76 | 181 | -0.35(-0.58%) |
Aug 02, 2024 | 61.96 | 61.96 | 57.08 | 60.11 | 385 | +3.05(+5.35%) |
Aug 01, 2024 | 57.69 | 59.62 | 57.06 | 57.06 | 2,185 | -1.29(-2.21%) |
Jul 31, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 2,748 | -0.14(-0.23%) |
Jul 30, 2024 | 60.00 | 60.00 | 56.07 | 58.49 | 1,416 | -0.66(-1.11%) |
Jul 29, 2024 | 59.43 | 60.62 | 56.58 | 59.14 | 1,049 | -0.49(-0.82%) |
Jul 26, 2024 | 59.63 | 59.82 | 59.63 | 59.63 | 649 | +5.38(+9.91%) |
Jul 25, 2024 | 58.22 | 58.22 | 54.25 | 54.25 | 7,702 | +2.72(+5.28%) |
Jul 24, 2024 | 55.32 | 55.32 | 51.53 | 51.53 | 518 | +0.33(+0.65%) |
Jul 23, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 1,306 | -0.80(-1.54%) |
Jul 22, 2024 | 52.58 | 56.14 | 52.00 | 52.00 | 2,610 | +1.78(+3.54%) |
Jul 19, 2024 | 54.74 | 54.74 | 50.22 | 50.22 | 8,322 | -5.15(-9.30%) |
Jul 18, 2024 | 52.07 | 55.37 | 51.08 | 55.37 | 3,751 | +1.04(+1.92%) |
Jul 17, 2024 | 52.00 | 54.75 | 51.91 | 54.33 | 3,023 | +2.43(+4.67%) |
Jul 16, 2024 | 53.74 | 53.74 | 51.77 | 51.90 | 1,198 | +1.16(+2.29%) |
Jul 15, 2024 | 51.52 | 54.05 | 50.74 | 50.74 | 34 | -1.39(-2.66%) |
Jul 12, 2024 | 54.58 | 55.79 | 51.80 | 52.13 | 100 | -0.48(-0.91%) |
Jul 11, 2024 | 51.12 | 53.99 | 50.20 | 52.60 | 1,541 | +2.62(+5.25%) |
Jul 10, 2024 | 50.70 | 54.20 | 49.96 | 49.98 | 385 | -2.53(-4.82%) |
Jul 09, 2024 | 49.90 | 52.51 | 49.75 | 52.51 | 5,771 | +1.36(+2.66%) |
Jul 08, 2024 | 52.00 | 54.06 | 50.95 | 51.15 | 3,300 | -0.42(-0.82%) |
Jul 05, 2024 | 50.53 | 54.42 | 50.53 | 51.57 | 5,586 | +3.14(+6.48%) |
Jul 03, 2024 | 51.32 | 51.32 | 48.36 | 48.43 | 3,291 | -1.53(-3.06%) |
Jul 02, 2024 | 50.05 | 50.05 | 47.62 | 49.96 | 1,521 | +1.17(+2.39%) |