Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 68.01 | 68.77 | 67.03 | 68.20 | 482,143 | +3.15(+4.84%) |
Sep 25, 2024 | 64.83 | 65.69 | 64.78 | 65.05 | 161,924 | -0.75(-1.14%) |
Sep 24, 2024 | 63.76 | 65.96 | 63.75 | 65.80 | 469,305 | +3.57(+5.74%) |
Sep 23, 2024 | 61.36 | 62.65 | 61.36 | 62.23 | 313,847 | -0.34(-0.54%) |
Sep 20, 2024 | 62.30 | 62.95 | 62.30 | 62.57 | 172,943 | -0.64(-1.01%) |
Sep 19, 2024 | 62.45 | 63.44 | 62.45 | 63.21 | 186,818 | +1.04(+1.67%) |
Sep 18, 2024 | 62.50 | 62.73 | 61.80 | 62.17 | 604,783 | +0.22(+0.36%) |
Sep 17, 2024 | 62.00 | 62.49 | 61.76 | 61.95 | 172,820 | +0.60(+0.98%) |
Sep 16, 2024 | 61.64 | 61.78 | 61.10 | 61.35 | 202,052 | +0.07(+0.11%) |
Sep 13, 2024 | 62.00 | 62.00 | 61.11 | 61.28 | 162,366 | +0.10(+0.16%) |
Sep 12, 2024 | 60.95 | 61.22 | 60.75 | 61.18 | 196,487 | -0.74(-1.20%) |
Sep 11, 2024 | 61.11 | 61.99 | 61.10 | 61.92 | 285,420 | +1.76(+2.93%) |
Sep 10, 2024 | 60.30 | 60.94 | 59.93 | 60.16 | 174,561 | -0.45(-0.74%) |
Sep 09, 2024 | 60.00 | 60.64 | 59.93 | 60.61 | 323,462 | +0.76(+1.27%) |
Sep 06, 2024 | 60.01 | 60.83 | 59.65 | 59.85 | 208,071 | -0.98(-1.61%) |
Sep 05, 2024 | 60.20 | 60.91 | 60.20 | 60.83 | 607,786 | +0.71(+1.18%) |
Sep 04, 2024 | 59.75 | 60.33 | 59.75 | 60.12 | 145,453 | +0.42(+0.70%) |
Sep 03, 2024 | 59.89 | 60.20 | 59.60 | 59.70 | 191,434 | -1.26(-2.07%) |
Aug 30, 2024 | 61.29 | 61.50 | 60.63 | 60.96 | 352,913 | +2.50(+4.28%) |
Aug 29, 2024 | 58.50 | 58.71 | 57.80 | 58.46 | 165,557 | +1.78(+3.14%) |
Aug 28, 2024 | 57.87 | 57.87 | 56.63 | 56.68 | 284,643 | -1.70(-2.91%) |
Aug 27, 2024 | 58.31 | 58.73 | 58.12 | 58.38 | 205,459 | +0.55(+0.94%) |
Aug 26, 2024 | 58.22 | 58.50 | 57.80 | 57.84 | 232,343 | -0.28(-0.48%) |
Aug 23, 2024 | 57.65 | 58.80 | 57.65 | 58.12 | 147,425 | +0.58(+1.00%) |
Aug 22, 2024 | 58.04 | 58.87 | 57.52 | 57.54 | 132,590 | -0.34(-0.59%) |
Aug 21, 2024 | 58.02 | 58.02 | 57.52 | 57.88 | 175,623 | +1.33(+2.35%) |
Aug 20, 2024 | 58.00 | 58.00 | 56.54 | 56.55 | 169,366 | -0.80(-1.39%) |
Aug 19, 2024 | 57.14 | 57.46 | 57.05 | 57.35 | 155,908 | +0.29(+0.51%) |
Aug 16, 2024 | 56.20 | 57.14 | 56.20 | 57.06 | 172,474 | +1.27(+2.28%) |
Aug 15, 2024 | 55.69 | 55.99 | 54.72 | 55.79 | 235,893 | +1.07(+1.96%) |
Aug 14, 2024 | 54.99 | 55.06 | 54.40 | 54.72 | 613,060 | -0.42(-0.76%) |
Aug 13, 2024 | 55.25 | 55.49 | 54.65 | 55.14 | 217,196 | +0.44(+0.80%) |
Aug 12, 2024 | 54.62 | 55.50 | 54.60 | 54.70 | 110,485 | -0.29(-0.53%) |
Aug 09, 2024 | 54.71 | 55.00 | 54.60 | 54.99 | 138,404 | +1.04(+1.93%) |
Aug 08, 2024 | 53.10 | 54.06 | 53.10 | 53.95 | 202,762 | +0.18(+0.33%) |
Aug 07, 2024 | 54.02 | 54.50 | 53.59 | 53.77 | 177,662 | -0.08(-0.15%) |
Aug 06, 2024 | 54.20 | 54.20 | 53.53 | 53.85 | 191,799 | -0.85(-1.55%) |
Aug 05, 2024 | 52.63 | 54.73 | 52.50 | 54.70 | 932,320 | -1.06(-1.90%) |
Aug 02, 2024 | 56.00 | 56.08 | 55.60 | 55.76 | 178,247 | -1.50(-2.62%) |
Aug 01, 2024 | 58.78 | 58.78 | 57.03 | 57.26 | 192,344 | -2.27(-3.81%) |
Jul 31, 2024 | 58.75 | 59.70 | 58.75 | 59.53 | 303,835 | +2.18(+3.80%) |
Jul 30, 2024 | 57.99 | 57.99 | 57.35 | 57.35 | 220,286 | -1.95(-3.29%) |
Jul 29, 2024 | 59.48 | 59.88 | 58.93 | 59.30 | 165,514 | -1.39(-2.29%) |
Jul 26, 2024 | 60.06 | 60.81 | 60.06 | 60.69 | 122,434 | +0.22(+0.36%) |
Jul 25, 2024 | 59.70 | 60.70 | 59.70 | 60.47 | 293,045 | +1.35(+2.28%) |
Jul 24, 2024 | 59.93 | 59.93 | 59.06 | 59.12 | 277,595 | -1.58(-2.60%) |
Jul 23, 2024 | 61.19 | 61.34 | 60.60 | 60.70 | 476,817 | -2.45(-3.88%) |
Jul 22, 2024 | 62.73 | 63.29 | 62.56 | 63.15 | 195,209 | +1.10(+1.77%) |
Jul 19, 2024 | 61.90 | 62.25 | 61.85 | 62.05 | 82,027 | +0.87(+1.42%) |
Jul 18, 2024 | 61.46 | 61.88 | 61.10 | 61.18 | 145,219 | +0.43(+0.71%) |
Jul 17, 2024 | 61.58 | 61.58 | 60.60 | 60.75 | 215,948 | -1.18(-1.91%) |
Jul 16, 2024 | 61.30 | 62.06 | 61.30 | 61.93 | 153,604 | -0.32(-0.51%) |
Jul 15, 2024 | 62.92 | 62.92 | 62.18 | 62.25 | 163,446 | -0.80(-1.27%) |
Jul 12, 2024 | 63.12 | 63.48 | 62.81 | 63.05 | 232,602 | +0.47(+0.75%) |
Jul 11, 2024 | 61.91 | 62.58 | 61.51 | 62.58 | 207,897 | +1.27(+2.07%) |
Jul 10, 2024 | 61.00 | 61.34 | 60.62 | 61.31 | 237,498 | +0.91(+1.51%) |
Jul 09, 2024 | 59.98 | 60.49 | 59.89 | 60.40 | 266,328 | +0.95(+1.60%) |
Jul 08, 2024 | 59.53 | 59.75 | 59.36 | 59.45 | 159,779 | -0.65(-1.08%) |
Jul 05, 2024 | 59.73 | 60.50 | 59.50 | 60.10 | 211,099 | +0.60(+1.01%) |
Jul 03, 2024 | 58.77 | 59.74 | 58.74 | 59.50 | 134,223 | +0.54(+0.92%) |
Jul 02, 2024 | 58.13 | 59.29 | 58.13 | 58.96 | 163,457 | -0.78(-1.31%) |