Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 61.22 | 61.54 | 60.30 | 61.22 | 41,481 | -1.32(-2.11%) |
Sep 19, 2024 | 62.65 | 62.98 | 61.12 | 62.54 | 55,464 | +2.86(+4.79%) |
Sep 18, 2024 | 59.78 | 61.63 | 59.41 | 59.68 | 10,362 | -0.02(-0.04%) |
Sep 17, 2024 | 59.02 | 60.14 | 58.85 | 59.70 | 16,612 | +0.83(+1.42%) |
Sep 16, 2024 | 58.52 | 59.32 | 57.98 | 58.87 | 13,782 | +0.88(+1.52%) |
Sep 13, 2024 | 57.16 | 58.58 | 56.90 | 57.99 | 17,393 | +1.66(+2.94%) |
Sep 12, 2024 | 55.07 | 56.33 | 54.53 | 56.33 | 12,563 | +1.29(+2.34%) |
Sep 11, 2024 | 54.55 | 55.04 | 51.11 | 55.04 | 12,199 | +0.32(+0.59%) |
Sep 10, 2024 | 55.14 | 55.35 | 53.61 | 54.72 | 12,960 | +0.17(+0.31%) |
Sep 09, 2024 | 53.40 | 55.07 | 53.40 | 54.55 | 10,422 | +2.41(+4.62%) |
Sep 06, 2024 | 54.01 | 54.99 | 51.83 | 52.14 | 24,662 | -1.52(-2.84%) |
Sep 05, 2024 | 55.78 | 55.78 | 52.87 | 53.66 | 19,286 | -2.27(-4.06%) |
Sep 04, 2024 | 55.45 | 56.69 | 55.17 | 55.93 | 21,150 | +0.45(+0.81%) |
Sep 03, 2024 | 58.97 | 58.97 | 55.06 | 55.48 | 47,752 | -4.32(-7.22%) |
Aug 30, 2024 | 58.59 | 59.80 | 57.11 | 59.80 | 27,996 | +1.83(+3.16%) |
Aug 29, 2024 | 57.33 | 59.32 | 57.00 | 57.97 | 41,946 | +1.30(+2.30%) |
Aug 28, 2024 | 56.63 | 57.41 | 56.63 | 56.67 | 5,957 | -0.05(-0.08%) |
Aug 27, 2024 | 56.22 | 56.82 | 56.08 | 56.72 | 7,595 | +0.17(+0.29%) |
Aug 26, 2024 | 57.38 | 57.70 | 56.55 | 56.55 | 7,786 | -0.39(-0.68%) |
Aug 23, 2024 | 55.59 | 57.08 | 55.50 | 56.94 | 31,128 | +1.91(+3.46%) |
Aug 22, 2024 | 56.10 | 56.10 | 54.91 | 55.03 | 14,801 | -0.47(-0.85%) |
Aug 21, 2024 | 55.22 | 55.58 | 54.89 | 55.50 | 8,980 | +0.97(+1.77%) |
Aug 20, 2024 | 54.68 | 54.68 | 54.12 | 54.53 | 7,367 | -0.37(-0.67%) |
Aug 19, 2024 | 54.42 | 55.01 | 54.03 | 54.90 | 9,934 | +0.80(+1.48%) |
Aug 16, 2024 | 54.06 | 54.35 | 53.94 | 54.10 | 6,014 | -0.35(-0.64%) |
Aug 15, 2024 | 53.76 | 54.60 | 53.53 | 54.45 | 19,804 | +2.09(+3.99%) |
Aug 14, 2024 | 51.85 | 52.47 | 51.81 | 52.36 | 18,342 | +0.71(+1.38%) |
Aug 13, 2024 | 50.65 | 51.66 | 50.09 | 51.65 | 11,247 | +1.49(+2.96%) |
Aug 12, 2024 | 51.00 | 51.00 | 49.82 | 50.16 | 11,764 | -0.76(-1.49%) |
Aug 09, 2024 | 50.53 | 50.92 | 49.46 | 50.92 | 11,416 | +0.22(+0.43%) |
Aug 08, 2024 | 48.56 | 50.92 | 48.56 | 50.70 | 32,569 | +3.13(+6.57%) |
Aug 07, 2024 | 49.70 | 50.89 | 47.54 | 47.57 | 45,813 | -0.86(-1.78%) |
Aug 06, 2024 | 47.72 | 50.28 | 47.12 | 48.43 | 31,289 | +1.60(+3.43%) |
Aug 05, 2024 | 45.96 | 47.61 | 45.41 | 46.83 | 45,988 | -2.48(-5.02%) |
Aug 02, 2024 | 51.19 | 51.19 | 48.06 | 49.30 | 43,782 | -3.47(-6.58%) |
Aug 01, 2024 | 55.79 | 56.36 | 51.80 | 52.78 | 49,906 | -3.15(-5.63%) |
Jul 31, 2024 | 56.00 | 57.45 | 55.49 | 55.93 | 33,106 | +1.78(+3.28%) |
Jul 30, 2024 | 54.30 | 55.22 | 53.59 | 54.15 | 41,679 | +0.38(+0.71%) |
Jul 29, 2024 | 54.57 | 54.57 | 53.27 | 53.77 | 23,653 | -0.14(-0.27%) |
Jul 26, 2024 | 53.24 | 55.05 | 52.98 | 53.91 | 77,086 | +2.51(+4.89%) |
Jul 25, 2024 | 50.34 | 53.55 | 50.34 | 51.40 | 32,913 | +1.27(+2.53%) |
Jul 24, 2024 | 53.01 | 53.08 | 50.06 | 50.13 | 46,529 | -3.49(-6.51%) |
Jul 23, 2024 | 53.43 | 54.45 | 53.20 | 53.62 | 25,037 | -0.53(-0.98%) |
Jul 22, 2024 | 53.19 | 54.15 | 52.13 | 54.15 | 45,549 | +1.68(+3.20%) |
Jul 19, 2024 | 53.63 | 53.63 | 52.15 | 52.47 | 12,514 | -0.91(-1.70%) |
Jul 18, 2024 | 54.36 | 56.28 | 53.14 | 53.38 | 81,683 | -1.17(-2.14%) |
Jul 17, 2024 | 56.01 | 56.43 | 54.55 | 54.55 | 76,550 | -2.26(-3.98%) |
Jul 16, 2024 | 53.50 | 57.04 | 53.50 | 56.81 | 86,777 | +3.92(+7.41%) |
Jul 15, 2024 | 52.20 | 53.70 | 52.20 | 52.89 | 40,924 | +1.09(+2.10%) |
Jul 12, 2024 | 51.85 | 52.74 | 51.63 | 51.80 | 44,316 | +0.80(+1.57%) |
Jul 11, 2024 | 49.39 | 51.59 | 49.39 | 51.00 | 45,656 | +1.85(+3.76%) |
Jul 10, 2024 | 48.09 | 49.17 | 48.05 | 49.15 | 8,085 | +1.21(+2.53%) |
Jul 09, 2024 | 48.68 | 48.68 | 47.85 | 47.94 | 9,007 | -0.67(-1.37%) |
Jul 08, 2024 | 48.59 | 49.15 | 48.29 | 48.61 | 14,678 | +0.17(+0.35%) |
Jul 05, 2024 | 48.98 | 48.98 | 47.20 | 48.44 | 10,642 | -0.55(-1.13%) |
Jul 03, 2024 | 48.63 | 49.42 | 48.63 | 48.99 | 5,754 | +0.44(+0.91%) |
Jul 02, 2024 | 47.70 | 48.55 | 47.67 | 48.55 | 9,870 | +0.78(+1.63%) |