Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.93 | 59.06 | 50.84 | 58.23 | 0 | -1.33(-2.23%) |
Sep 25, 2024 | 59.67 | 61.70 | 58.51 | 59.56 | 0 | -0.35(-0.58%) |
Sep 24, 2024 | 60.25 | 60.88 | 59.30 | 59.91 | 0 | -0.21(-0.35%) |
Sep 23, 2024 | 59.99 | 60.25 | 58.07 | 60.12 | 0 | -0.05(-0.08%) |
Sep 20, 2024 | 58.47 | 60.62 | 58.36 | 60.17 | 0 | +1.71(+2.93%) |
Sep 19, 2024 | 58.99 | 59.80 | 58.23 | 58.46 | 0 | -1.25(-2.09%) |
Sep 18, 2024 | 59.76 | 62.53 | 56.80 | 59.71 | 0 | -0.36(-0.60%) |
Sep 17, 2024 | 59.80 | 60.22 | 58.14 | 60.07 | 0 | +0.65(+1.09%) |
Sep 16, 2024 | 59.35 | 60.00 | 59.00 | 59.42 | 0 | +1.46(+2.52%) |
Sep 13, 2024 | 60.13 | 60.13 | 56.41 | 57.96 | 0 | +0.46(+0.80%) |
Sep 12, 2024 | 58.82 | 59.24 | 56.68 | 57.50 | 0 | -0.76(-1.30%) |
Sep 11, 2024 | 58.77 | 59.74 | 57.96 | 58.26 | 0 | -0.43(-0.73%) |
Sep 10, 2024 | 58.76 | 59.21 | 58.00 | 58.69 | 0 | -0.40(-0.68%) |
Sep 09, 2024 | 60.16 | 60.27 | 54.48 | 59.09 | 0 | -1.29(-2.14%) |
Sep 06, 2024 | 60.86 | 62.97 | 59.29 | 60.38 | 0 | -0.27(-0.45%) |
Sep 05, 2024 | 61.52 | 62.13 | 58.74 | 60.65 | 0 | -1.09(-1.77%) |
Sep 04, 2024 | 63.33 | 63.57 | 60.57 | 61.74 | 0 | -0.53(-0.85%) |
Sep 03, 2024 | 58.67 | 63.23 | 51.33 | 62.27 | 0 | +5.06(+8.84%) |
Aug 30, 2024 | 58.14 | 58.25 | 55.10 | 57.21 | 0 | -1.21(-2.07%) |
Aug 29, 2024 | 58.50 | 59.20 | 57.17 | 58.42 | 0 | -2.98(-4.85%) |
Aug 28, 2024 | 57.30 | 61.40 | 56.74 | 61.40 | 0 | +4.32(+7.57%) |
Aug 27, 2024 | 57.84 | 58.28 | 56.30 | 57.08 | 0 | -0.15(-0.26%) |
Aug 26, 2024 | 58.17 | 58.56 | 55.63 | 57.23 | 0 | -0.85(-1.46%) |
Aug 23, 2024 | 70.22 | 70.22 | 57.46 | 58.08 | 0 | -1.34(-2.26%) |
Aug 22, 2024 | 57.97 | 59.80 | 57.69 | 59.42 | 0 | +1.46(+2.52%) |
Aug 21, 2024 | 57.80 | 59.30 | 57.27 | 57.96 | 0 | +0.62(+1.08%) |
Aug 20, 2024 | 55.25 | 57.38 | 54.37 | 57.34 | 0 | +2.94(+5.40%) |
Aug 19, 2024 | 55.81 | 56.19 | 53.89 | 54.40 | 0 | -0.77(-1.40%) |
Aug 16, 2024 | 55.75 | 56.23 | 54.64 | 55.17 | 0 | +0.30(+0.55%) |
Aug 15, 2024 | 55.91 | 55.99 | 53.80 | 54.87 | 0 | -1.70(-3.01%) |
Aug 14, 2024 | 57.26 | 58.00 | 56.12 | 56.57 | 0 | -1.83(-3.13%) |
Aug 13, 2024 | 60.63 | 60.93 | 54.19 | 58.40 | 0 | -2.47(-4.06%) |
Aug 12, 2024 | 59.54 | 60.91 | 57.27 | 60.87 | 0 | +2.54(+4.35%) |
Aug 09, 2024 | 60.50 | 61.06 | 58.20 | 58.33 | 0 | -2.28(-3.76%) |
Aug 08, 2024 | 61.39 | 62.13 | 57.38 | 60.61 | 0 | -0.67(-1.09%) |
Aug 07, 2024 | 59.96 | 64.10 | 50.91 | 61.28 | 0 | -1.08(-1.73%) |
Aug 06, 2024 | 66.39 | 67.02 | 60.47 | 62.36 | 0 | -7.90(-11.24%) |
Aug 05, 2024 | 93.06 | 202.03 | 59.83 | 70.26 | 0 | +11.33(+19.23%) |
Aug 02, 2024 | 56.78 | 65.25 | 56.43 | 58.93 | 0 | +5.18(+9.64%) |
Aug 01, 2024 | 53.95 | 55.10 | 53.29 | 53.75 | 0 | -0.08(-0.15%) |
Jul 31, 2024 | 52.32 | 54.15 | 51.56 | 53.83 | 0 | +1.56(+2.98%) |
Jul 30, 2024 | 52.24 | 53.19 | 51.27 | 52.27 | 0 | -0.16(-0.31%) |
Jul 29, 2024 | 53.71 | 53.95 | 51.97 | 52.43 | 0 | -0.89(-1.67%) |
Jul 26, 2024 | 54.38 | 54.54 | 52.98 | 53.32 | 0 | -1.68(-3.05%) |
Jul 25, 2024 | 55.05 | 55.89 | 53.40 | 55.00 | 0 | -0.69(-1.24%) |
Jul 24, 2024 | 52.50 | 56.27 | 52.50 | 55.69 | 0 | +3.43(+6.56%) |
Jul 23, 2024 | 53.22 | 58.45 | 48.86 | 52.26 | 0 | -0.77(-1.45%) |
Jul 22, 2024 | 54.76 | 54.79 | 49.78 | 53.03 | 0 | -2.55(-4.59%) |
Jul 19, 2024 | 55.35 | 56.25 | 54.53 | 55.58 | 0 | +0.27(+0.49%) |
Jul 18, 2024 | 52.57 | 55.80 | 51.65 | 55.31 | 0 | +3.05(+5.84%) |
Jul 17, 2024 | 51.02 | 53.18 | 50.40 | 52.26 | 0 | +2.89(+5.85%) |
Jul 16, 2024 | 49.56 | 50.31 | 48.87 | 49.37 | 0 | -0.81(-1.61%) |
Jul 15, 2024 | 50.22 | 50.68 | 48.87 | 50.18 | 0 | +0.65(+1.31%) |
Jul 12, 2024 | 50.02 | 50.02 | 48.02 | 49.53 | 0 | -0.56(-1.12%) |
Jul 11, 2024 | 50.19 | 51.18 | 48.67 | 50.09 | 0 | +0.00(+0.00%) |
Jul 10, 2024 | 50.02 | 50.40 | 48.88 | 50.09 | 0 | +0.23(+0.46%) |
Jul 09, 2024 | 49.63 | 50.08 | 49.24 | 49.86 | 0 | +0.62(+1.26%) |
Jul 08, 2024 | 50.47 | 52.72 | 49.16 | 49.24 | 0 | -0.80(-1.60%) |
Jul 05, 2024 | 50.50 | 50.57 | 49.35 | 50.04 | 0 | +0.27(+0.54%) |
Jul 03, 2024 | 50.55 | 50.90 | 49.62 | 49.77 | 0 | -0.51(-1.01%) |
Jul 02, 2024 | 51.07 | 51.29 | 49.98 | 50.28 | 0 | -0.14(-0.28%) |