Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.99 | 57.48 | 54.31 | 57.08 | 462,762 | +3.18(+5.90%) |
Sep 25, 2024 | 53.71 | 55.34 | 53.57 | 53.90 | 327,421 | -0.37(-0.68%) |
Sep 24, 2024 | 54.81 | 55.69 | 53.87 | 54.27 | 421,806 | +0.16(+0.30%) |
Sep 23, 2024 | 54.49 | 55.01 | 53.93 | 54.11 | 291,608 | -0.29(-0.53%) |
Sep 20, 2024 | 54.92 | 55.22 | 53.55 | 54.40 | 753,150 | -1.37(-2.46%) |
Sep 19, 2024 | 55.61 | 56.11 | 54.89 | 55.77 | 443,651 | +1.88(+3.49%) |
Sep 18, 2024 | 54.41 | 55.99 | 53.41 | 53.89 | 444,233 | -0.43(-0.79%) |
Sep 17, 2024 | 53.69 | 55.43 | 53.60 | 54.32 | 579,203 | +0.96(+1.80%) |
Sep 16, 2024 | 52.78 | 53.58 | 51.92 | 53.36 | 492,976 | -0.06(-0.11%) |
Sep 13, 2024 | 53.33 | 54.82 | 53.25 | 53.42 | 452,050 | +0.59(+1.12%) |
Sep 12, 2024 | 52.41 | 52.84 | 51.24 | 52.83 | 390,222 | +0.44(+0.84%) |
Sep 11, 2024 | 50.91 | 52.47 | 49.48 | 52.39 | 518,731 | +1.56(+3.07%) |
Sep 10, 2024 | 51.55 | 51.69 | 50.65 | 50.83 | 483,680 | -0.75(-1.45%) |
Sep 09, 2024 | 52.09 | 53.46 | 51.29 | 51.58 | 528,341 | -0.47(-0.90%) |
Sep 06, 2024 | 53.51 | 53.86 | 51.80 | 52.05 | 802,909 | -2.04(-3.77%) |
Sep 05, 2024 | 54.60 | 55.60 | 53.81 | 54.09 | 768,105 | -0.97(-1.76%) |
Sep 04, 2024 | 54.98 | 56.90 | 54.50 | 55.06 | 439,667 | -0.48(-0.86%) |
Sep 03, 2024 | 58.35 | 58.94 | 55.34 | 55.54 | 591,966 | -4.16(-6.97%) |
Aug 30, 2024 | 59.99 | 60.50 | 58.77 | 59.70 | 917,675 | +0.42(+0.71%) |
Aug 29, 2024 | 59.00 | 59.82 | 56.57 | 59.28 | 1,525,680 | +0.88(+1.51%) |
Aug 28, 2024 | 63.50 | 63.98 | 57.00 | 58.40 | 5,480,207 | +5.61(+10.63%) |
Aug 27, 2024 | 50.85 | 53.36 | 50.61 | 52.79 | 2,255,498 | +1.64(+3.21%) |
Aug 26, 2024 | 50.90 | 51.75 | 49.49 | 51.15 | 914,090 | +1.28(+2.57%) |
Aug 23, 2024 | 49.40 | 50.76 | 48.80 | 49.87 | 711,555 | +1.61(+3.34%) |
Aug 22, 2024 | 50.06 | 50.23 | 48.01 | 48.26 | 267,071 | -1.56(-3.13%) |
Aug 21, 2024 | 48.66 | 50.01 | 48.48 | 49.82 | 539,000 | +1.66(+3.45%) |
Aug 20, 2024 | 48.55 | 48.75 | 47.92 | 48.16 | 346,982 | -0.75(-1.53%) |
Aug 19, 2024 | 47.40 | 48.92 | 46.69 | 48.91 | 302,115 | +1.34(+2.82%) |
Aug 16, 2024 | 46.86 | 48.23 | 46.32 | 47.57 | 307,074 | +0.06(+0.13%) |
Aug 15, 2024 | 46.81 | 48.23 | 46.61 | 47.51 | 650,291 | +2.35(+5.20%) |
Aug 14, 2024 | 46.36 | 46.46 | 44.66 | 45.16 | 319,168 | -1.02(-2.21%) |
Aug 13, 2024 | 44.23 | 46.44 | 43.63 | 46.18 | 576,640 | +2.82(+6.50%) |
Aug 12, 2024 | 43.50 | 43.76 | 42.73 | 43.36 | 525,460 | -0.09(-0.21%) |
Aug 09, 2024 | 43.04 | 43.66 | 42.04 | 43.45 | 637,028 | +0.32(+0.74%) |
Aug 08, 2024 | 40.76 | 43.16 | 40.25 | 43.13 | 535,297 | +3.34(+8.39%) |
Aug 07, 2024 | 43.52 | 43.63 | 39.69 | 39.79 | 491,749 | -2.32(-5.51%) |
Aug 06, 2024 | 41.93 | 42.85 | 40.65 | 42.11 | 669,710 | +0.55(+1.32%) |
Aug 05, 2024 | 41.02 | 42.99 | 41.02 | 41.56 | 605,703 | -2.17(-4.96%) |
Aug 02, 2024 | 46.17 | 46.43 | 42.68 | 43.73 | 844,859 | -4.09(-8.55%) |
Aug 01, 2024 | 51.60 | 52.14 | 47.51 | 47.82 | 576,294 | -4.82(-9.16%) |
Jul 31, 2024 | 52.04 | 54.00 | 51.51 | 52.64 | 485,099 | +1.67(+3.28%) |
Jul 30, 2024 | 52.73 | 52.73 | 50.29 | 50.97 | 509,553 | -1.81(-3.43%) |
Jul 29, 2024 | 53.34 | 53.88 | 52.65 | 52.78 | 322,471 | -0.26(-0.49%) |
Jul 26, 2024 | 53.97 | 54.60 | 52.57 | 53.04 | 552,000 | +0.36(+0.68%) |
Jul 25, 2024 | 53.82 | 55.07 | 52.41 | 52.68 | 689,647 | -1.92(-3.52%) |
Jul 24, 2024 | 57.18 | 57.56 | 54.54 | 54.60 | 500,568 | -3.17(-5.49%) |
Jul 23, 2024 | 57.45 | 58.57 | 57.45 | 57.77 | 363,408 | -0.40(-0.69%) |
Jul 22, 2024 | 57.63 | 58.65 | 56.94 | 58.17 | 345,430 | +1.43(+2.52%) |
Jul 19, 2024 | 57.59 | 57.59 | 54.94 | 56.74 | 592,339 | -0.77(-1.34%) |
Jul 18, 2024 | 60.24 | 60.75 | 56.76 | 57.51 | 655,486 | -2.31(-3.86%) |
Jul 17, 2024 | 63.84 | 64.30 | 59.74 | 59.82 | 906,440 | -5.48(-8.39%) |
Jul 16, 2024 | 64.82 | 65.88 | 64.29 | 65.30 | 592,086 | +1.00(+1.56%) |
Jul 15, 2024 | 62.79 | 64.44 | 62.50 | 64.30 | 594,011 | +1.98(+3.18%) |
Jul 12, 2024 | 62.00 | 62.89 | 61.48 | 62.32 | 635,515 | +0.89(+1.45%) |
Jul 11, 2024 | 61.75 | 62.38 | 60.50 | 61.43 | 662,156 | +1.01(+1.67%) |
Jul 10, 2024 | 60.20 | 60.60 | 59.55 | 60.42 | 397,419 | +0.89(+1.50%) |
Jul 09, 2024 | 61.22 | 61.49 | 59.28 | 59.53 | 657,063 | -1.69(-2.76%) |
Jul 08, 2024 | 58.80 | 61.81 | 58.72 | 61.22 | 881,767 | +3.16(+5.44%) |
Jul 05, 2024 | 57.35 | 58.45 | 56.65 | 58.06 | 659,578 | +1.03(+1.81%) |
Jul 03, 2024 | 56.62 | 57.43 | 56.51 | 57.03 | 365,012 | +0.93(+1.66%) |
Jul 02, 2024 | 53.61 | 56.14 | 53.61 | 56.10 | 393,350 | +2.49(+4.64%) |