Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.86 | 69.05 | 67.88 | 68.10 | 1,951,876 | -1.12(-1.62%) |
Sep 25, 2024 | 70.10 | 70.11 | 68.76 | 69.22 | 772,476 | -0.82(-1.17%) |
Sep 24, 2024 | 70.12 | 70.87 | 69.70 | 70.04 | 878,850 | -0.08(-0.11%) |
Sep 23, 2024 | 70.33 | 71.36 | 69.49 | 70.12 | 1,336,915 | +0.17(+0.24%) |
Sep 20, 2024 | 72.03 | 72.13 | 69.85 | 69.95 | 4,410,213 | -2.39(-3.30%) |
Sep 19, 2024 | 72.90 | 73.23 | 72.20 | 72.34 | 886,371 | +0.21(+0.29%) |
Sep 18, 2024 | 72.30 | 73.27 | 71.51 | 72.13 | 679,983 | -0.20(-0.28%) |
Sep 17, 2024 | 71.50 | 73.40 | 71.36 | 72.33 | 788,802 | +0.54(+0.75%) |
Sep 16, 2024 | 69.97 | 71.92 | 69.90 | 71.79 | 991,044 | +1.79(+2.56%) |
Sep 13, 2024 | 68.65 | 70.42 | 68.54 | 70.00 | 1,013,114 | +1.35(+1.97%) |
Sep 12, 2024 | 68.78 | 70.11 | 68.32 | 68.65 | 1,274,028 | -0.76(-1.09%) |
Sep 11, 2024 | 67.88 | 69.52 | 67.17 | 69.41 | 1,623,002 | +1.06(+1.55%) |
Sep 10, 2024 | 67.00 | 68.98 | 66.38 | 68.35 | 1,648,760 | +1.32(+1.97%) |
Sep 09, 2024 | 65.97 | 67.67 | 65.74 | 67.03 | 1,417,825 | +0.83(+1.25%) |
Sep 06, 2024 | 65.53 | 66.56 | 64.52 | 66.20 | 1,299,485 | +0.60(+0.91%) |
Sep 05, 2024 | 65.06 | 65.78 | 64.08 | 65.60 | 1,437,069 | +0.49(+0.75%) |
Sep 04, 2024 | 63.44 | 65.53 | 63.18 | 65.11 | 1,414,852 | +1.28(+2.01%) |
Sep 03, 2024 | 63.52 | 64.45 | 63.34 | 63.83 | 1,140,858 | -0.28(-0.44%) |
Aug 30, 2024 | 62.83 | 65.00 | 62.83 | 64.11 | 2,089,476 | +1.19(+1.89%) |
Aug 29, 2024 | 60.17 | 63.75 | 60.01 | 62.92 | 1,463,857 | +2.87(+4.78%) |
Aug 28, 2024 | 60.36 | 60.46 | 59.35 | 60.05 | 794,883 | -0.50(-0.83%) |
Aug 27, 2024 | 59.83 | 61.00 | 59.61 | 60.55 | 770,075 | +0.37(+0.61%) |
Aug 26, 2024 | 61.38 | 61.88 | 59.67 | 60.18 | 938,406 | -1.22(-1.99%) |
Aug 23, 2024 | 60.17 | 61.64 | 59.90 | 61.40 | 642,631 | +1.63(+2.73%) |
Aug 22, 2024 | 59.91 | 60.68 | 59.48 | 59.77 | 710,422 | +0.11(+0.18%) |
Aug 21, 2024 | 59.58 | 59.82 | 58.76 | 59.66 | 936,432 | +0.21(+0.35%) |
Aug 20, 2024 | 59.21 | 60.07 | 59.21 | 59.45 | 771,133 | +0.00(+0.00%) |
Aug 19, 2024 | 59.42 | 60.35 | 59.24 | 59.45 | 1,084,211 | +0.05(+0.08%) |
Aug 16, 2024 | 58.96 | 59.99 | 58.61 | 59.40 | 842,938 | +0.56(+0.95%) |
Aug 15, 2024 | 58.25 | 59.20 | 57.86 | 58.84 | 1,012,969 | +1.06(+1.83%) |
Aug 14, 2024 | 58.41 | 59.00 | 57.48 | 57.78 | 867,012 | -0.44(-0.76%) |
Aug 13, 2024 | 57.26 | 58.69 | 56.69 | 58.22 | 978,568 | +0.51(+0.88%) |
Aug 12, 2024 | 60.59 | 60.67 | 57.43 | 57.71 | 1,174,907 | -2.88(-4.75%) |
Aug 09, 2024 | 60.00 | 62.24 | 59.50 | 60.59 | 2,411,872 | +1.93(+3.29%) |
Aug 08, 2024 | 55.90 | 58.97 | 55.62 | 58.66 | 1,333,746 | +2.76(+4.94%) |
Aug 07, 2024 | 57.81 | 58.28 | 55.81 | 55.90 | 1,519,294 | -1.55(-2.70%) |
Aug 06, 2024 | 56.00 | 58.06 | 55.85 | 57.45 | 916,581 | +1.31(+2.33%) |
Aug 05, 2024 | 55.06 | 56.37 | 54.26 | 56.14 | 1,136,145 | -1.17(-2.04%) |
Aug 02, 2024 | 57.68 | 58.19 | 56.71 | 57.31 | 1,059,402 | -0.75(-1.29%) |
Aug 01, 2024 | 58.81 | 59.38 | 57.38 | 58.06 | 1,050,185 | -0.82(-1.39%) |
Jul 31, 2024 | 58.66 | 59.82 | 58.09 | 58.88 | 1,124,958 | -0.07(-0.12%) |
Jul 30, 2024 | 57.58 | 59.30 | 57.14 | 58.95 | 1,379,401 | +1.61(+2.81%) |
Jul 29, 2024 | 57.31 | 57.74 | 55.90 | 57.34 | 1,001,944 | -0.29(-0.50%) |
Jul 26, 2024 | 58.06 | 59.00 | 57.38 | 57.63 | 1,122,371 | +0.08(+0.14%) |
Jul 25, 2024 | 57.50 | 58.84 | 56.69 | 57.55 | 1,540,629 | -0.54(-0.93%) |
Jul 24, 2024 | 56.78 | 59.97 | 56.64 | 58.09 | 2,204,719 | +1.45(+2.56%) |
Jul 23, 2024 | 56.31 | 56.74 | 55.55 | 56.64 | 2,073,752 | +2.51(+4.64%) |
Jul 22, 2024 | 54.84 | 55.11 | 53.03 | 54.13 | 1,805,146 | -0.47(-0.86%) |
Jul 19, 2024 | 55.00 | 56.00 | 54.50 | 54.60 | 2,602,402 | -0.38(-0.69%) |
Jul 18, 2024 | 52.71 | 55.10 | 52.40 | 54.98 | 2,776,249 | +1.98(+3.74%) |
Jul 17, 2024 | 49.86 | 53.39 | 49.64 | 53.00 | 2,496,306 | +2.96(+5.92%) |
Jul 16, 2024 | 47.26 | 50.26 | 47.16 | 50.04 | 1,488,123 | +1.82(+3.77%) |
Jul 15, 2024 | 48.78 | 49.19 | 48.12 | 48.22 | 905,604 | -0.78(-1.59%) |
Jul 12, 2024 | 49.49 | 50.36 | 48.98 | 49.00 | 1,089,566 | -0.36(-0.73%) |
Jul 11, 2024 | 48.45 | 49.75 | 48.24 | 49.36 | 1,327,699 | +1.18(+2.45%) |
Jul 10, 2024 | 48.10 | 48.53 | 47.35 | 48.18 | 1,218,024 | +0.16(+0.33%) |
Jul 09, 2024 | 49.39 | 49.73 | 47.98 | 48.02 | 1,714,183 | -1.62(-3.26%) |
Jul 08, 2024 | 50.00 | 50.42 | 49.58 | 49.64 | 1,194,387 | -0.26(-0.52%) |
Jul 05, 2024 | 50.50 | 51.00 | 49.53 | 49.90 | 2,060,389 | -0.95(-1.87%) |
Jul 03, 2024 | 51.63 | 51.77 | 50.61 | 50.85 | 891,108 | -0.75(-1.45%) |
Jul 02, 2024 | 51.40 | 51.83 | 51.25 | 51.60 | 1,309,795 | +0.15(+0.29%) |