Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 62.36 | 63.39 | 60.78 | 62.76 | 13,927 | +1.08(+1.75%) |
Sep 24, 2024 | 61.90 | 61.90 | 59.72 | 61.68 | 43,379 | +1.34(+2.22%) |
Sep 23, 2024 | 62.50 | 62.52 | 59.96 | 60.34 | 13,211 | -2.40(-3.83%) |
Sep 20, 2024 | 63.99 | 64.50 | 62.57 | 62.74 | 41,742 | -0.96(-1.51%) |
Sep 19, 2024 | 60.95 | 64.00 | 60.02 | 63.70 | 49,143 | +3.59(+5.97%) |
Sep 18, 2024 | 60.43 | 62.50 | 59.21 | 60.11 | 31,275 | -0.67(-1.10%) |
Sep 17, 2024 | 62.10 | 62.99 | 59.69 | 60.78 | 37,846 | -1.02(-1.65%) |
Sep 16, 2024 | 59.50 | 62.50 | 59.00 | 61.80 | 55,735 | +2.64(+4.46%) |
Sep 13, 2024 | 57.34 | 59.16 | 56.64 | 59.16 | 15,298 | +0.67(+1.15%) |
Sep 12, 2024 | 59.42 | 59.42 | 57.12 | 58.49 | 8,938 | -0.15(-0.26%) |
Sep 11, 2024 | 57.84 | 59.32 | 55.50 | 58.64 | 14,432 | +1.44(+2.52%) |
Sep 10, 2024 | 54.99 | 57.85 | 53.53 | 57.20 | 25,348 | +3.14(+5.81%) |
Sep 09, 2024 | 52.00 | 54.84 | 51.64 | 54.06 | 32,941 | +2.44(+4.73%) |
Sep 06, 2024 | 54.30 | 54.45 | 51.22 | 51.62 | 33,967 | -2.78(-5.11%) |
Sep 05, 2024 | 54.30 | 55.73 | 52.34 | 54.40 | 38,314 | -1.71(-3.05%) |
Sep 04, 2024 | 54.66 | 56.11 | 53.60 | 56.11 | 10,894 | +0.90(+1.63%) |
Sep 03, 2024 | 56.90 | 57.01 | 53.06 | 55.21 | 20,072 | -2.01(-3.51%) |
Aug 30, 2024 | 56.48 | 57.25 | 54.88 | 57.22 | 10,570 | +1.22(+2.18%) |
Aug 29, 2024 | 54.44 | 56.25 | 53.72 | 56.00 | 11,716 | +1.57(+2.88%) |
Aug 28, 2024 | 53.68 | 57.74 | 53.68 | 54.43 | 25,632 | -0.06(-0.11%) |
Aug 27, 2024 | 53.02 | 54.69 | 51.69 | 54.49 | 23,775 | +1.30(+2.44%) |
Aug 26, 2024 | 50.90 | 53.25 | 50.20 | 53.19 | 25,667 | +2.22(+4.36%) |
Aug 23, 2024 | 49.35 | 51.00 | 49.34 | 50.97 | 23,356 | +2.40(+4.94%) |
Aug 22, 2024 | 48.42 | 49.14 | 48.01 | 48.57 | 10,227 | -1.17(-2.35%) |
Aug 21, 2024 | 50.49 | 50.49 | 47.62 | 49.74 | 20,387 | -0.08(-0.16%) |
Aug 20, 2024 | 49.22 | 50.55 | 48.48 | 49.82 | 27,211 | +0.30(+0.61%) |
Aug 19, 2024 | 50.80 | 50.80 | 49.00 | 49.52 | 14,192 | -2.08(-4.03%) |
Aug 16, 2024 | 49.42 | 51.73 | 48.54 | 51.60 | 28,845 | +1.84(+3.70%) |
Aug 15, 2024 | 54.00 | 54.00 | 49.64 | 49.76 | 17,452 | -3.98(-7.41%) |
Aug 14, 2024 | 45.57 | 53.74 | 45.57 | 53.74 | 22,949 | +5.51(+11.42%) |
Aug 13, 2024 | 44.80 | 48.35 | 44.80 | 48.23 | 13,487 | +2.40(+5.24%) |
Aug 12, 2024 | 45.94 | 47.47 | 45.81 | 45.83 | 17,806 | -0.20(-0.43%) |
Aug 09, 2024 | 46.29 | 47.00 | 45.65 | 46.03 | 14,175 | -0.16(-0.35%) |
Aug 08, 2024 | 44.50 | 46.25 | 44.49 | 46.19 | 15,004 | +2.18(+4.95%) |
Aug 07, 2024 | 45.94 | 46.72 | 43.60 | 44.01 | 20,681 | -1.59(-3.49%) |
Aug 06, 2024 | 44.43 | 47.05 | 44.43 | 45.60 | 18,454 | +1.24(+2.80%) |
Aug 05, 2024 | 46.45 | 46.97 | 43.00 | 44.36 | 23,253 | -4.24(-8.72%) |
Aug 02, 2024 | 48.30 | 48.60 | 46.37 | 48.60 | 12,793 | -0.97(-1.96%) |
Aug 01, 2024 | 50.70 | 51.12 | 48.32 | 49.57 | 20,432 | -1.79(-3.49%) |
Jul 31, 2024 | 48.25 | 51.45 | 47.75 | 51.36 | 14,553 | +0.27(+0.53%) |
Jul 30, 2024 | 49.25 | 51.20 | 48.80 | 51.09 | 23,896 | +2.89(+6.00%) |
Jul 29, 2024 | 49.11 | 49.53 | 46.63 | 48.20 | 17,290 | -0.91(-1.85%) |
Jul 26, 2024 | 45.62 | 49.50 | 45.54 | 49.11 | 22,681 | +3.55(+7.79%) |
Jul 25, 2024 | 49.56 | 49.56 | 45.01 | 45.56 | 29,956 | -3.47(-7.08%) |
Jul 24, 2024 | 51.29 | 51.29 | 48.19 | 49.03 | 41,387 | -2.83(-5.46%) |
Jul 23, 2024 | 48.04 | 51.91 | 47.80 | 51.86 | 19,641 | +4.16(+8.72%) |
Jul 22, 2024 | 49.27 | 49.35 | 46.95 | 47.70 | 24,750 | -2.73(-5.41%) |
Jul 19, 2024 | 49.02 | 50.43 | 49.02 | 50.43 | 19,303 | +1.23(+2.50%) |
Jul 18, 2024 | 50.85 | 52.25 | 47.85 | 49.20 | 16,957 | -1.00(-1.99%) |
Jul 17, 2024 | 51.99 | 51.99 | 49.97 | 50.20 | 15,848 | -2.50(-4.74%) |
Jul 16, 2024 | 49.07 | 52.70 | 47.51 | 52.70 | 17,929 | +3.21(+6.49%) |
Jul 15, 2024 | 48.20 | 50.95 | 48.15 | 49.49 | 28,158 | +1.89(+3.97%) |
Jul 12, 2024 | 46.72 | 48.70 | 45.25 | 47.60 | 48,560 | +0.79(+1.69%) |
Jul 11, 2024 | 42.20 | 46.92 | 41.48 | 46.81 | 23,057 | +5.06(+12.12%) |
Jul 10, 2024 | 41.75 | 42.44 | 41.64 | 41.75 | 10,360 | -0.31(-0.74%) |
Jul 09, 2024 | 42.25 | 43.56 | 41.27 | 42.06 | 44,454 | -0.14(-0.33%) |
Jul 08, 2024 | 43.21 | 44.23 | 41.84 | 42.20 | 40,723 | -0.88(-2.04%) |
Jul 05, 2024 | 43.83 | 45.67 | 42.99 | 43.08 | 41,240 | -0.44(-1.01%) |
Jul 03, 2024 | 44.45 | 46.35 | 43.52 | 43.52 | 33,534 | -1.27(-2.84%) |
Jul 02, 2024 | 47.41 | 48.96 | 44.22 | 44.79 | 62,521 | -2.47(-5.23%) |