Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 58.28 | 58.28 | 57.11 | 57.50 | 670,267 | -1.11(-1.89%) |
Sep 30, 2024 | 58.02 | 58.67 | 57.80 | 58.61 | 303,338 | +0.36(+0.62%) |
Sep 27, 2024 | 58.50 | 58.80 | 58.00 | 58.25 | 376,096 | +0.07(+0.12%) |
Sep 26, 2024 | 57.89 | 58.38 | 57.48 | 58.18 | 1,957,897 | +0.72(+1.25%) |
Sep 25, 2024 | 58.09 | 58.12 | 57.33 | 57.46 | 650,951 | -0.59(-1.02%) |
Sep 24, 2024 | 58.46 | 58.66 | 57.71 | 58.05 | 514,472 | -0.41(-0.70%) |
Sep 23, 2024 | 59.01 | 59.09 | 58.32 | 58.46 | 564,521 | -0.72(-1.22%) |
Sep 20, 2024 | 59.39 | 59.39 | 58.84 | 59.18 | 1,059,461 | -0.35(-0.59%) |
Sep 19, 2024 | 58.82 | 59.65 | 58.42 | 59.53 | 812,028 | +1.65(+2.85%) |
Sep 18, 2024 | 57.84 | 58.79 | 57.57 | 57.88 | 911,589 | +0.06(+0.10%) |
Sep 17, 2024 | 57.58 | 58.34 | 57.57 | 57.82 | 796,397 | +0.40(+0.70%) |
Sep 16, 2024 | 56.83 | 57.49 | 56.82 | 57.42 | 803,324 | +0.82(+1.45%) |
Sep 13, 2024 | 56.27 | 56.91 | 56.27 | 56.60 | 662,586 | +0.55(+0.98%) |
Sep 12, 2024 | 56.28 | 56.61 | 55.74 | 56.05 | 1,151,276 | -0.14(-0.25%) |
Sep 11, 2024 | 55.86 | 56.28 | 54.76 | 56.19 | 2,120,003 | -0.23(-0.41%) |
Sep 10, 2024 | 57.79 | 57.79 | 55.38 | 56.42 | 3,369,620 | -1.05(-1.83%) |
Sep 09, 2024 | 57.07 | 57.79 | 57.00 | 57.47 | 501,540 | +1.03(+1.82%) |
Sep 06, 2024 | 57.87 | 58.29 | 56.21 | 56.44 | 1,900,885 | -1.45(-2.50%) |
Sep 05, 2024 | 58.80 | 58.87 | 57.62 | 57.89 | 495,956 | -0.49(-0.84%) |
Sep 04, 2024 | 58.78 | 59.08 | 58.08 | 58.38 | 565,136 | -0.34(-0.58%) |
Sep 03, 2024 | 59.25 | 59.66 | 58.48 | 58.72 | 631,673 | -0.89(-1.49%) |
Aug 30, 2024 | 59.10 | 59.68 | 58.92 | 59.61 | 397,438 | +0.69(+1.17%) |
Aug 29, 2024 | 58.86 | 59.27 | 58.08 | 58.92 | 550,806 | +0.32(+0.55%) |
Aug 28, 2024 | 58.08 | 58.95 | 58.08 | 58.60 | 780,390 | +0.28(+0.48%) |
Aug 27, 2024 | 58.46 | 58.54 | 58.19 | 58.32 | 714,213 | -0.09(-0.15%) |
Aug 26, 2024 | 58.75 | 58.88 | 58.29 | 58.41 | 602,258 | -0.01(-0.02%) |
Aug 23, 2024 | 57.31 | 58.79 | 57.31 | 58.42 | 516,134 | +1.33(+2.33%) |
Aug 22, 2024 | 56.74 | 57.23 | 56.63 | 57.09 | 414,207 | +0.41(+0.72%) |
Aug 21, 2024 | 57.04 | 57.12 | 56.33 | 56.68 | 442,869 | -0.12(-0.21%) |
Aug 20, 2024 | 57.17 | 57.17 | 56.78 | 56.80 | 434,405 | -0.60(-1.05%) |
Aug 19, 2024 | 56.98 | 57.40 | 56.93 | 57.40 | 346,696 | +0.48(+0.84%) |
Aug 16, 2024 | 56.13 | 56.94 | 56.13 | 56.92 | 285,911 | +0.63(+1.12%) |
Aug 15, 2024 | 56.31 | 56.81 | 56.17 | 56.29 | 683,383 | +0.77(+1.39%) |
Aug 14, 2024 | 55.21 | 55.70 | 55.08 | 55.52 | 306,698 | +0.48(+0.87%) |
Aug 13, 2024 | 54.85 | 55.09 | 54.31 | 55.04 | 506,730 | +0.56(+1.03%) |
Aug 12, 2024 | 55.15 | 55.72 | 54.34 | 54.48 | 496,779 | -0.29(-0.53%) |
Aug 09, 2024 | 54.59 | 54.91 | 54.36 | 54.77 | 456,820 | +0.16(+0.29%) |
Aug 08, 2024 | 54.03 | 54.74 | 53.97 | 54.61 | 338,590 | +1.10(+2.06%) |
Aug 07, 2024 | 54.56 | 55.23 | 53.48 | 53.51 | 555,539 | -0.18(-0.34%) |
Aug 06, 2024 | 53.31 | 54.44 | 52.95 | 53.69 | 664,831 | +0.54(+1.02%) |
Aug 05, 2024 | 52.43 | 53.59 | 51.86 | 53.15 | 2,709,304 | -1.39(-2.55%) |
Aug 02, 2024 | 55.61 | 55.73 | 54.13 | 54.54 | 1,439,386 | -2.49(-4.37%) |