Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.25 | 57.25 | 56.34 | 56.63 | 104,724 | +0.35(+0.62%) |
Sep 25, 2024 | 57.78 | 57.78 | 56.09 | 56.28 | 160,914 | -1.42(-2.46%) |
Sep 24, 2024 | 58.99 | 59.24 | 57.70 | 57.70 | 145,282 | -1.10(-1.87%) |
Sep 23, 2024 | 59.31 | 59.31 | 58.29 | 58.80 | 131,803 | -0.03(-0.05%) |
Sep 20, 2024 | 60.23 | 60.39 | 58.69 | 58.83 | 1,022,484 | -2.17(-3.56%) |
Sep 19, 2024 | 61.16 | 61.76 | 60.27 | 61.00 | 151,226 | +1.52(+2.56%) |
Sep 18, 2024 | 59.21 | 61.61 | 58.23 | 59.48 | 161,332 | +0.28(+0.47%) |
Sep 17, 2024 | 59.60 | 60.50 | 58.85 | 59.20 | 130,095 | +0.48(+0.82%) |
Sep 16, 2024 | 57.40 | 58.88 | 56.56 | 58.72 | 134,240 | +1.65(+2.89%) |
Sep 13, 2024 | 55.88 | 57.15 | 55.60 | 57.07 | 185,995 | +2.14(+3.90%) |
Sep 12, 2024 | 55.24 | 55.24 | 54.52 | 54.93 | 64,519 | +0.12(+0.22%) |
Sep 11, 2024 | 54.75 | 54.85 | 52.99 | 54.81 | 116,507 | -0.52(-0.94%) |
Sep 10, 2024 | 56.34 | 56.34 | 54.05 | 55.33 | 121,270 | -0.69(-1.23%) |
Sep 09, 2024 | 55.84 | 56.41 | 55.62 | 56.02 | 157,240 | +0.16(+0.29%) |
Sep 06, 2024 | 57.37 | 57.91 | 55.57 | 55.86 | 130,163 | -1.30(-2.27%) |
Sep 05, 2024 | 57.85 | 57.90 | 56.78 | 57.16 | 100,451 | -0.24(-0.42%) |
Sep 04, 2024 | 57.33 | 58.22 | 56.76 | 57.40 | 85,912 | +0.00(+0.00%) |
Sep 03, 2024 | 57.70 | 58.58 | 57.13 | 57.40 | 172,708 | -0.82(-1.41%) |
Aug 30, 2024 | 58.35 | 58.86 | 57.72 | 58.22 | 151,685 | -0.03(-0.05%) |
Aug 29, 2024 | 58.00 | 58.69 | 57.33 | 58.25 | 100,080 | +0.68(+1.18%) |
Aug 28, 2024 | 57.04 | 58.22 | 56.97 | 57.57 | 153,822 | +0.37(+0.65%) |
Aug 27, 2024 | 57.22 | 57.59 | 56.72 | 57.20 | 324,825 | -0.33(-0.57%) |
Aug 26, 2024 | 58.80 | 58.80 | 57.50 | 57.53 | 136,197 | -0.29(-0.50%) |
Aug 23, 2024 | 55.15 | 58.61 | 55.15 | 57.82 | 157,657 | +3.18(+5.82%) |
Aug 22, 2024 | 54.69 | 55.59 | 54.54 | 54.64 | 59,382 | -0.05(-0.09%) |
Aug 21, 2024 | 55.49 | 55.49 | 54.34 | 54.69 | 101,552 | -0.31(-0.56%) |
Aug 20, 2024 | 55.15 | 55.15 | 54.45 | 55.00 | 253,774 | -0.44(-0.79%) |
Aug 19, 2024 | 55.06 | 55.44 | 54.66 | 55.44 | 108,984 | +0.45(+0.82%) |
Aug 16, 2024 | 54.14 | 55.21 | 53.97 | 54.99 | 112,853 | +1.00(+1.85%) |
Aug 15, 2024 | 53.71 | 54.54 | 53.53 | 53.99 | 265,788 | +1.68(+3.21%) |
Aug 14, 2024 | 52.89 | 52.89 | 51.30 | 52.31 | 242,499 | -0.13(-0.25%) |
Aug 13, 2024 | 52.40 | 52.50 | 51.15 | 52.44 | 107,248 | +0.79(+1.53%) |
Aug 12, 2024 | 52.52 | 52.91 | 51.21 | 51.65 | 103,803 | -0.50(-0.96%) |
Aug 09, 2024 | 52.25 | 52.41 | 51.85 | 52.15 | 155,485 | -0.32(-0.61%) |
Aug 08, 2024 | 52.87 | 52.87 | 51.55 | 52.47 | 149,718 | +0.78(+1.51%) |
Aug 07, 2024 | 52.52 | 52.99 | 51.57 | 51.69 | 125,375 | -0.17(-0.33%) |
Aug 06, 2024 | 51.42 | 52.63 | 51.02 | 51.86 | 145,364 | +0.44(+0.86%) |
Aug 05, 2024 | 50.90 | 52.49 | 49.58 | 51.42 | 287,599 | -1.70(-3.20%) |
Aug 02, 2024 | 52.80 | 53.48 | 52.06 | 53.12 | 272,179 | -2.20(-3.98%) |
Aug 01, 2024 | 58.45 | 58.45 | 55.14 | 55.32 | 461,827 | -3.32(-5.66%) |
Jul 31, 2024 | 58.55 | 60.10 | 58.02 | 58.64 | 215,805 | -0.19(-0.32%) |
Jul 30, 2024 | 58.60 | 58.83 | 57.95 | 58.83 | 144,061 | +0.40(+0.68%) |
Jul 29, 2024 | 59.76 | 59.76 | 58.26 | 58.43 | 281,513 | -0.73(-1.24%) |
Jul 26, 2024 | 57.94 | 59.29 | 57.93 | 59.17 | 285,871 | +1.41(+2.44%) |
Jul 25, 2024 | 54.74 | 57.94 | 54.58 | 57.76 | 308,341 | +3.02(+5.51%) |
Jul 24, 2024 | 55.90 | 56.33 | 54.62 | 54.74 | 231,510 | -1.29(-2.30%) |
Jul 23, 2024 | 53.95 | 56.06 | 53.88 | 56.03 | 367,071 | +1.48(+2.71%) |
Jul 22, 2024 | 53.50 | 55.04 | 53.21 | 54.55 | 223,902 | +0.84(+1.57%) |
Jul 19, 2024 | 53.81 | 54.38 | 53.29 | 53.71 | 190,566 | +0.36(+0.67%) |
Jul 18, 2024 | 54.62 | 55.71 | 53.17 | 53.35 | 433,783 | -1.85(-3.35%) |
Jul 17, 2024 | 53.09 | 55.61 | 53.09 | 55.20 | 491,323 | +1.22(+2.26%) |
Jul 16, 2024 | 52.36 | 54.01 | 52.07 | 53.97 | 278,584 | +2.42(+4.70%) |
Jul 15, 2024 | 50.43 | 51.90 | 50.39 | 51.55 | 294,580 | +2.09(+4.22%) |
Jul 12, 2024 | 49.64 | 49.84 | 48.47 | 49.47 | 222,713 | +0.50(+1.01%) |
Jul 11, 2024 | 47.29 | 49.13 | 47.19 | 48.97 | 218,985 | +2.54(+5.47%) |
Jul 10, 2024 | 45.42 | 46.46 | 45.12 | 46.43 | 124,343 | +1.11(+2.45%) |
Jul 09, 2024 | 44.95 | 45.42 | 44.17 | 45.32 | 140,620 | +0.68(+1.51%) |
Jul 08, 2024 | 44.88 | 45.28 | 44.48 | 44.64 | 141,950 | +0.26(+0.58%) |
Jul 05, 2024 | 45.00 | 45.00 | 44.24 | 44.38 | 91,541 | -0.60(-1.32%) |
Jul 03, 2024 | 45.81 | 45.95 | 44.98 | 44.98 | 67,421 | -0.73(-1.61%) |
Jul 02, 2024 | 44.95 | 45.76 | 44.74 | 45.71 | 87,484 | +0.81(+1.81%) |