Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 58.33 | 59.50 | 57.67 | 58.21 | 532,675 | +0.65(+1.13%) |
Sep 26, 2024 | 58.09 | 58.54 | 57.47 | 57.56 | 376,578 | +0.72(+1.27%) |
Sep 25, 2024 | 58.41 | 58.41 | 56.59 | 56.84 | 480,892 | -1.54(-2.64%) |
Sep 24, 2024 | 58.01 | 59.05 | 57.40 | 58.38 | 472,810 | +0.62(+1.07%) |
Sep 23, 2024 | 59.09 | 59.39 | 55.70 | 57.76 | 1,298,306 | -1.35(-2.28%) |
Sep 20, 2024 | 59.35 | 59.36 | 58.42 | 59.11 | 1,156,794 | -0.44(-0.74%) |
Sep 19, 2024 | 59.16 | 59.61 | 58.29 | 59.55 | 462,383 | +1.56(+2.69%) |
Sep 18, 2024 | 58.62 | 60.12 | 57.42 | 57.99 | 459,914 | -0.56(-0.96%) |
Sep 17, 2024 | 57.57 | 59.18 | 57.53 | 58.55 | 562,108 | +1.63(+2.86%) |
Sep 16, 2024 | 56.58 | 57.34 | 56.25 | 56.92 | 365,933 | +0.39(+0.69%) |
Sep 13, 2024 | 55.74 | 57.16 | 55.28 | 56.53 | 489,941 | +1.77(+3.23%) |
Sep 12, 2024 | 55.55 | 55.55 | 54.13 | 54.76 | 559,101 | -0.43(-0.78%) |
Sep 11, 2024 | 54.40 | 55.24 | 53.32 | 55.19 | 346,119 | +0.11(+0.20%) |
Sep 10, 2024 | 56.00 | 56.16 | 54.27 | 55.08 | 442,138 | -0.97(-1.73%) |
Sep 09, 2024 | 56.21 | 57.25 | 55.77 | 56.05 | 399,433 | -0.14(-0.25%) |
Sep 06, 2024 | 57.90 | 58.35 | 56.12 | 56.19 | 446,400 | -1.74(-3.00%) |
Sep 05, 2024 | 59.09 | 59.09 | 57.93 | 57.93 | 623,087 | -0.92(-1.56%) |
Sep 04, 2024 | 58.00 | 59.08 | 57.86 | 58.85 | 199,663 | +0.56(+0.96%) |
Sep 03, 2024 | 59.07 | 59.48 | 57.88 | 58.29 | 393,475 | -1.37(-2.30%) |
Aug 30, 2024 | 60.09 | 60.14 | 59.08 | 59.66 | 300,363 | +0.09(+0.15%) |
Aug 29, 2024 | 60.22 | 60.79 | 59.45 | 59.57 | 365,104 | -0.05(-0.08%) |
Aug 28, 2024 | 60.00 | 60.39 | 59.45 | 59.62 | 444,316 | -0.79(-1.31%) |
Aug 27, 2024 | 60.48 | 60.68 | 59.30 | 60.41 | 573,038 | -0.40(-0.66%) |
Aug 26, 2024 | 60.59 | 61.16 | 60.02 | 60.81 | 558,988 | +0.71(+1.18%) |
Aug 23, 2024 | 58.01 | 60.73 | 58.01 | 60.10 | 695,710 | +2.71(+4.72%) |
Aug 22, 2024 | 57.97 | 57.97 | 56.90 | 57.39 | 373,149 | -0.56(-0.97%) |
Aug 21, 2024 | 57.23 | 58.02 | 56.94 | 57.95 | 301,018 | +1.28(+2.26%) |
Aug 20, 2024 | 57.94 | 58.16 | 56.58 | 56.67 | 290,906 | -1.34(-2.31%) |
Aug 19, 2024 | 58.04 | 58.48 | 57.42 | 58.01 | 270,770 | +0.04(+0.07%) |
Aug 16, 2024 | 58.04 | 59.41 | 57.59 | 57.97 | 379,396 | +0.21(+0.36%) |
Aug 15, 2024 | 57.71 | 58.65 | 57.36 | 57.76 | 557,899 | +1.80(+3.22%) |
Aug 14, 2024 | 57.86 | 57.86 | 55.85 | 55.96 | 358,354 | -1.58(-2.75%) |
Aug 13, 2024 | 55.23 | 57.84 | 55.18 | 57.54 | 492,391 | +2.64(+4.81%) |
Aug 12, 2024 | 56.08 | 56.16 | 54.64 | 54.90 | 366,318 | -1.27(-2.26%) |
Aug 09, 2024 | 56.67 | 57.12 | 56.10 | 56.17 | 239,972 | -0.34(-0.60%) |
Aug 08, 2024 | 57.12 | 57.66 | 56.42 | 56.51 | 317,632 | -0.13(-0.23%) |
Aug 07, 2024 | 58.00 | 58.78 | 56.12 | 56.64 | 380,652 | -0.29(-0.51%) |
Aug 06, 2024 | 56.84 | 57.85 | 56.10 | 56.93 | 399,406 | +0.40(+0.71%) |
Aug 05, 2024 | 53.98 | 57.43 | 53.63 | 56.53 | 686,307 | -0.47(-0.82%) |
Aug 02, 2024 | 56.34 | 58.38 | 55.33 | 57.00 | 689,781 | -1.00(-1.72%) |
Aug 01, 2024 | 62.47 | 62.49 | 57.32 | 58.00 | 707,452 | -4.52(-7.23%) |
Jul 31, 2024 | 62.42 | 64.83 | 61.66 | 62.52 | 543,850 | +0.26(+0.42%) |
Jul 30, 2024 | 62.00 | 62.60 | 60.76 | 62.26 | 519,406 | +0.52(+0.84%) |
Jul 29, 2024 | 60.66 | 61.89 | 60.47 | 61.74 | 408,309 | +0.98(+1.61%) |
Jul 26, 2024 | 60.19 | 61.37 | 60.00 | 60.76 | 626,740 | +1.32(+2.22%) |
Jul 25, 2024 | 56.03 | 59.75 | 55.68 | 59.44 | 682,147 | +3.15(+5.60%) |
Jul 24, 2024 | 57.83 | 58.70 | 56.19 | 56.29 | 361,996 | -1.90(-3.27%) |
Jul 23, 2024 | 56.01 | 58.49 | 56.01 | 58.19 | 397,092 | +0.58(+1.01%) |
Jul 22, 2024 | 57.20 | 57.71 | 55.96 | 57.61 | 441,142 | +0.80(+1.41%) |
Jul 19, 2024 | 57.96 | 57.96 | 55.86 | 56.81 | 468,494 | -1.25(-2.15%) |
Jul 18, 2024 | 58.87 | 60.59 | 57.41 | 58.06 | 683,726 | -0.44(-0.75%) |
Jul 17, 2024 | 59.03 | 59.32 | 58.00 | 58.50 | 737,290 | -1.15(-1.93%) |
Jul 16, 2024 | 58.34 | 60.14 | 57.95 | 59.65 | 961,331 | +1.70(+2.93%) |
Jul 15, 2024 | 57.35 | 58.26 | 56.91 | 57.95 | 734,221 | +1.08(+1.90%) |
Jul 12, 2024 | 55.31 | 57.28 | 54.92 | 56.87 | 1,067,609 | +2.31(+4.23%) |
Jul 11, 2024 | 52.33 | 54.82 | 52.33 | 54.56 | 836,536 | +3.41(+6.67%) |
Jul 10, 2024 | 49.71 | 51.30 | 49.71 | 51.15 | 478,326 | +1.47(+2.96%) |
Jul 09, 2024 | 50.75 | 51.13 | 49.68 | 49.68 | 825,834 | -1.46(-2.85%) |
Jul 08, 2024 | 52.19 | 52.65 | 50.94 | 51.14 | 615,290 | -0.70(-1.35%) |
Jul 05, 2024 | 52.94 | 53.02 | 51.53 | 51.84 | 455,432 | -1.42(-2.67%) |
Jul 03, 2024 | 53.63 | 53.82 | 52.97 | 53.26 | 229,920 | -0.18(-0.34%) |
Jul 02, 2024 | 53.65 | 53.84 | 52.86 | 53.44 | 493,979 | +0.03(+0.06%) |