Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 55.00 | 55.35 | 54.44 | 54.93 | 127,558 | +1.10(+2.04%) |
Sep 18, 2024 | 53.64 | 54.78 | 52.72 | 53.83 | 202,461 | +0.38(+0.71%) |
Sep 17, 2024 | 52.68 | 54.00 | 52.63 | 53.45 | 111,020 | +0.97(+1.85%) |
Sep 16, 2024 | 51.68 | 52.75 | 51.57 | 52.48 | 203,960 | +1.18(+2.30%) |
Sep 13, 2024 | 51.20 | 52.61 | 50.90 | 51.30 | 322,257 | +0.53(+1.04%) |
Sep 12, 2024 | 50.27 | 51.14 | 49.77 | 50.77 | 350,709 | +1.14(+2.30%) |
Sep 11, 2024 | 50.59 | 50.62 | 49.21 | 49.63 | 199,588 | -0.48(-0.96%) |
Sep 10, 2024 | 52.99 | 52.99 | 50.05 | 50.11 | 290,275 | -2.93(-5.52%) |
Sep 09, 2024 | 51.48 | 55.17 | 50.59 | 53.04 | 361,071 | -4.56(-7.92%) |
Sep 06, 2024 | 60.67 | 60.71 | 56.89 | 57.60 | 195,874 | -3.19(-5.25%) |
Sep 05, 2024 | 60.79 | 61.42 | 60.38 | 60.79 | 56,335 | +0.39(+0.65%) |
Sep 04, 2024 | 60.30 | 61.00 | 59.98 | 60.40 | 89,109 | +0.05(+0.08%) |
Sep 03, 2024 | 62.48 | 62.48 | 60.31 | 60.35 | 111,077 | -2.60(-4.13%) |
Aug 30, 2024 | 62.95 | 0 | +0.66(+1.06%) | |||
Aug 29, 2024 | 61.45 | 63.25 | 61.28 | 62.29 | 184,813 | +1.20(+1.96%) |
Aug 28, 2024 | 61.96 | 61.96 | 60.83 | 61.09 | 63,927 | -1.08(-1.74%) |
Aug 27, 2024 | 62.29 | 62.50 | 61.47 | 62.17 | 49,748 | -0.51(-0.81%) |
Aug 26, 2024 | 62.92 | 64.09 | 62.56 | 62.68 | 61,931 | +0.39(+0.63%) |
Aug 23, 2024 | 61.08 | 63.02 | 61.05 | 62.29 | 88,605 | +1.61(+2.65%) |
Aug 22, 2024 | 60.88 | 61.07 | 60.28 | 60.68 | 35,635 | -0.22(-0.36%) |
Aug 21, 2024 | 61.16 | 61.16 | 60.35 | 60.90 | 30,075 | +0.27(+0.45%) |
Aug 20, 2024 | 61.28 | 61.30 | 59.98 | 60.63 | 52,866 | -0.28(-0.46%) |
Aug 19, 2024 | 61.73 | 62.29 | 60.82 | 60.91 | 64,514 | -0.82(-1.33%) |
Aug 16, 2024 | 61.81 | 62.20 | 60.94 | 61.73 | 39,088 | -0.72(-1.15%) |
Aug 15, 2024 | 61.96 | 62.91 | 61.96 | 62.45 | 58,781 | +1.61(+2.65%) |
Aug 14, 2024 | 61.18 | 61.18 | 60.00 | 60.84 | 69,886 | -0.17(-0.28%) |
Aug 13, 2024 | 58.79 | 61.52 | 58.79 | 61.01 | 152,196 | +2.02(+3.42%) |
Aug 12, 2024 | 58.09 | 59.25 | 58.09 | 58.99 | 55,945 | +1.06(+1.83%) |
Aug 09, 2024 | 57.95 | 58.76 | 57.77 | 57.93 | 72,375 | -0.01(-0.02%) |
Aug 08, 2024 | 56.40 | 58.66 | 56.40 | 57.94 | 120,207 | +2.01(+3.59%) |
Aug 07, 2024 | 58.95 | 60.72 | 55.80 | 55.93 | 435,970 | -2.11(-3.64%) |
Aug 06, 2024 | 57.71 | 58.89 | 57.50 | 58.04 | 151,760 | -1.65(-2.76%) |
Aug 02, 2024 | 59.69 | 0 | -3.83(-6.03%) | |||
Aug 01, 2024 | 67.10 | 67.29 | 62.95 | 63.52 | 162,595 | -3.60(-5.36%) |
Jul 31, 2024 | 64.54 | 68.66 | 64.32 | 67.12 | 228,772 | +2.45(+3.79%) |
Jul 30, 2024 | 65.81 | 66.16 | 64.66 | 64.67 | 94,367 | -1.28(-1.94%) |
Jul 29, 2024 | 65.80 | 66.67 | 65.23 | 65.95 | 57,244 | +0.22(+0.33%) |
Jul 26, 2024 | 66.41 | 66.87 | 65.50 | 65.73 | 71,334 | -0.59(-0.89%) |
Jul 25, 2024 | 66.34 | 67.19 | 65.34 | 66.32 | 82,534 | -0.29(-0.44%) |
Jul 24, 2024 | 67.27 | 67.64 | 66.47 | 66.61 | 74,139 | -0.79(-1.17%) |
Jul 23, 2024 | 67.53 | 68.10 | 66.86 | 67.40 | 53,152 | -0.76(-1.12%) |
Jul 22, 2024 | 67.97 | 68.41 | 67.59 | 68.16 | 67,165 | +0.08(+0.12%) |
Jul 19, 2024 | 69.50 | 69.50 | 68.03 | 68.08 | 66,177 | -1.46(-2.10%) |
Jul 18, 2024 | 71.01 | 71.77 | 69.24 | 69.54 | 77,663 | -1.80(-2.52%) |
Jul 17, 2024 | 72.20 | 73.18 | 70.75 | 71.34 | 78,105 | -0.86(-1.19%) |
Jul 16, 2024 | 70.29 | 72.48 | 69.75 | 72.20 | 69,692 | +1.43(+2.02%) |
Jul 15, 2024 | 69.62 | 71.21 | 69.08 | 70.77 | 55,256 | +1.26(+1.81%) |
Jul 12, 2024 | 68.98 | 70.18 | 68.98 | 69.51 | 78,188 | +0.78(+1.13%) |
Jul 11, 2024 | 68.05 | 69.25 | 67.97 | 68.73 | 92,590 | +0.90(+1.33%) |
Jul 10, 2024 | 64.66 | 67.92 | 64.65 | 67.83 | 189,170 | +3.33(+5.16%) |
Jul 09, 2024 | 65.13 | 66.01 | 64.50 | 64.50 | 59,051 | -0.63(-0.97%) |
Jul 08, 2024 | 64.51 | 65.98 | 64.24 | 65.13 | 99,123 | +0.65(+1.01%) |
Jul 05, 2024 | 66.70 | 67.08 | 63.90 | 64.48 | 156,885 | -2.39(-3.57%) |
Jul 04, 2024 | 66.03 | 67.12 | 66.03 | 66.87 | 20,967 | -0.15(-0.22%) |
Jul 03, 2024 | 65.98 | 67.18 | 65.78 | 67.02 | 41,618 | +1.17(+1.78%) |