Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.97 | 54.97 | 53.16 | 53.23 | 150,341 | -1.22(-2.24%) |
Sep 25, 2024 | 53.70 | 55.08 | 53.70 | 54.45 | 180,789 | +0.89(+1.66%) |
Sep 24, 2024 | 53.47 | 53.85 | 52.82 | 53.56 | 187,774 | +0.01(+0.02%) |
Sep 23, 2024 | 53.19 | 53.78 | 53.17 | 53.55 | 138,617 | +0.27(+0.51%) |
Sep 20, 2024 | 53.62 | 54.21 | 53.03 | 53.28 | 1,284,595 | -0.51(-0.95%) |
Sep 19, 2024 | 53.77 | 54.13 | 53.52 | 53.79 | 283,478 | +0.48(+0.90%) |
Sep 18, 2024 | 53.25 | 53.69 | 52.76 | 53.31 | 216,249 | +0.00(+0.00%) |
Sep 17, 2024 | 54.51 | 54.73 | 53.29 | 53.31 | 237,060 | -1.28(-2.34%) |
Sep 16, 2024 | 54.32 | 54.60 | 54.12 | 54.59 | 159,623 | +0.21(+0.39%) |
Sep 13, 2024 | 54.62 | 54.78 | 54.06 | 54.38 | 149,761 | -0.31(-0.57%) |
Sep 12, 2024 | 54.74 | 54.87 | 53.74 | 54.69 | 218,931 | -0.62(-1.12%) |
Sep 11, 2024 | 54.12 | 55.59 | 54.05 | 55.31 | 157,166 | +0.94(+1.73%) |
Sep 10, 2024 | 53.97 | 54.53 | 53.55 | 54.37 | 168,325 | +0.40(+0.74%) |
Sep 09, 2024 | 54.40 | 54.56 | 53.55 | 53.97 | 203,854 | -0.05(-0.09%) |
Sep 06, 2024 | 54.83 | 55.40 | 53.38 | 54.02 | 305,241 | -0.90(-1.64%) |
Sep 05, 2024 | 55.72 | 56.12 | 54.15 | 54.92 | 273,496 | -0.78(-1.40%) |
Sep 04, 2024 | 56.34 | 57.07 | 55.54 | 55.70 | 414,754 | -1.01(-1.78%) |
Sep 03, 2024 | 57.52 | 58.73 | 55.44 | 56.71 | 718,179 | -1.69(-2.89%) |
Aug 30, 2024 | 58.40 | 0 | +0.95(+1.65%) | |||
Aug 29, 2024 | 57.30 | 57.74 | 57.25 | 57.45 | 91,556 | +0.06(+0.10%) |
Aug 28, 2024 | 56.71 | 57.57 | 56.71 | 57.39 | 257,754 | +0.65(+1.15%) |
Aug 27, 2024 | 57.21 | 57.53 | 56.53 | 56.74 | 134,698 | -0.79(-1.37%) |
Aug 26, 2024 | 58.70 | 59.00 | 57.34 | 57.53 | 120,696 | -1.22(-2.08%) |
Aug 23, 2024 | 57.39 | 58.77 | 57.39 | 58.75 | 141,747 | +1.33(+2.32%) |
Aug 22, 2024 | 57.14 | 57.50 | 56.88 | 57.42 | 131,383 | +0.30(+0.53%) |
Aug 21, 2024 | 56.76 | 57.37 | 56.76 | 57.12 | 96,154 | -0.06(-0.10%) |
Aug 20, 2024 | 56.87 | 57.54 | 56.37 | 57.18 | 178,032 | +0.56(+0.99%) |
Aug 19, 2024 | 56.34 | 57.12 | 56.07 | 56.62 | 198,745 | +0.17(+0.30%) |
Aug 16, 2024 | 56.44 | 56.79 | 55.93 | 56.45 | 146,298 | -0.08(-0.14%) |
Aug 15, 2024 | 56.01 | 57.10 | 56.01 | 56.53 | 157,489 | +0.60(+1.07%) |
Aug 14, 2024 | 55.09 | 56.28 | 55.09 | 55.93 | 160,593 | +0.67(+1.21%) |
Aug 13, 2024 | 55.60 | 56.10 | 54.89 | 55.26 | 186,753 | -0.05(-0.09%) |
Aug 12, 2024 | 54.27 | 55.39 | 54.27 | 55.31 | 152,536 | +0.98(+1.80%) |
Aug 09, 2024 | 54.46 | 54.90 | 52.62 | 54.33 | 217,148 | -0.10(-0.18%) |
Aug 08, 2024 | 54.84 | 55.07 | 54.04 | 54.43 | 363,023 | -0.05(-0.09%) |
Aug 07, 2024 | 54.01 | 54.79 | 53.91 | 54.48 | 169,893 | +0.65(+1.21%) |
Aug 06, 2024 | 53.60 | 54.95 | 53.60 | 53.83 | 232,246 | -1.66(-2.99%) |
Aug 02, 2024 | 55.49 | 0 | -0.11(-0.20%) | |||
Aug 01, 2024 | 53.25 | 56.41 | 51.27 | 55.60 | 451,447 | +2.03(+3.79%) |
Jul 31, 2024 | 53.38 | 53.78 | 53.08 | 53.57 | 234,069 | +0.51(+0.96%) |
Jul 30, 2024 | 52.86 | 53.79 | 52.86 | 53.06 | 238,599 | +0.17(+0.32%) |
Jul 29, 2024 | 52.68 | 53.20 | 52.38 | 52.89 | 219,763 | +0.47(+0.90%) |
Jul 26, 2024 | 53.11 | 53.22 | 52.16 | 52.42 | 236,424 | -0.51(-0.96%) |
Jul 25, 2024 | 54.42 | 55.01 | 52.86 | 52.93 | 404,467 | -1.61(-2.95%) |
Jul 24, 2024 | 53.50 | 54.85 | 53.46 | 54.54 | 249,457 | +0.38(+0.70%) |
Jul 23, 2024 | 54.50 | 55.03 | 54.15 | 54.16 | 235,271 | -0.22(-0.40%) |
Jul 22, 2024 | 53.74 | 54.46 | 53.36 | 54.38 | 182,590 | +0.96(+1.80%) |
Jul 19, 2024 | 53.64 | 53.97 | 53.17 | 53.42 | 142,764 | -0.22(-0.41%) |
Jul 18, 2024 | 53.96 | 54.47 | 53.62 | 53.64 | 185,723 | -0.32(-0.59%) |
Jul 17, 2024 | 53.13 | 54.26 | 53.13 | 53.96 | 255,805 | +0.19(+0.35%) |
Jul 16, 2024 | 52.39 | 53.79 | 52.39 | 53.77 | 228,227 | +1.71(+3.28%) |
Jul 15, 2024 | 51.53 | 52.81 | 51.38 | 52.06 | 207,442 | +0.73(+1.42%) |
Jul 12, 2024 | 51.76 | 51.87 | 51.27 | 51.33 | 256,208 | -0.45(-0.87%) |
Jul 11, 2024 | 52.36 | 52.57 | 51.77 | 51.78 | 236,816 | -0.65(-1.24%) |
Jul 10, 2024 | 52.67 | 53.14 | 52.09 | 52.43 | 444,747 | -0.37(-0.70%) |
Jul 09, 2024 | 52.37 | 53.39 | 52.07 | 52.80 | 409,527 | -0.88(-1.64%) |
Jul 08, 2024 | 53.44 | 53.81 | 53.19 | 53.68 | 663,388 | +0.13(+0.24%) |
Jul 05, 2024 | 53.57 | 54.09 | 53.33 | 53.55 | 329,384 | -0.15(-0.28%) |
Jul 04, 2024 | 53.18 | 53.80 | 52.40 | 53.70 | 47,587 | -0.06(-0.11%) |
Jul 03, 2024 | 53.56 | 53.86 | 52.97 | 53.76 | 120,473 | +0.31(+0.58%) |