Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.29 | 64.70 | 62.89 | 63.48 | 324,882 | -0.05(-0.08%) |
Sep 26, 2024 | 65.00 | 65.15 | 63.35 | 63.53 | 496,721 | -0.80(-1.24%) |
Sep 25, 2024 | 64.98 | 65.39 | 63.85 | 64.33 | 406,869 | -0.84(-1.29%) |
Sep 24, 2024 | 63.64 | 65.36 | 63.31 | 65.17 | 493,757 | +1.53(+2.40%) |
Sep 23, 2024 | 65.61 | 65.73 | 63.56 | 63.64 | 412,162 | -1.41(-2.17%) |
Sep 20, 2024 | 66.26 | 66.41 | 64.46 | 65.05 | 905,738 | -0.74(-1.12%) |
Sep 19, 2024 | 64.70 | 66.75 | 64.45 | 65.79 | 1,322,069 | +2.59(+4.10%) |
Sep 18, 2024 | 60.98 | 65.60 | 60.05 | 63.20 | 1,309,566 | +2.32(+3.81%) |
Sep 17, 2024 | 61.51 | 62.25 | 59.93 | 60.88 | 669,078 | +0.25(+0.41%) |
Sep 16, 2024 | 59.30 | 61.06 | 58.31 | 60.63 | 907,363 | +2.79(+4.82%) |
Sep 13, 2024 | 55.48 | 58.23 | 55.28 | 57.84 | 727,589 | +2.96(+5.39%) |
Sep 12, 2024 | 54.17 | 54.94 | 53.68 | 54.88 | 305,321 | +0.71(+1.31%) |
Sep 11, 2024 | 53.99 | 54.48 | 52.17 | 54.17 | 404,795 | -0.17(-0.31%) |
Sep 10, 2024 | 52.55 | 54.36 | 52.07 | 54.34 | 452,004 | +1.87(+3.56%) |
Sep 09, 2024 | 51.76 | 52.82 | 51.48 | 52.47 | 493,319 | +0.94(+1.82%) |
Sep 06, 2024 | 52.18 | 53.65 | 51.16 | 51.53 | 362,760 | -0.44(-0.85%) |
Sep 05, 2024 | 52.20 | 53.06 | 51.83 | 51.97 | 278,835 | -0.10(-0.19%) |
Sep 04, 2024 | 51.71 | 52.92 | 51.44 | 52.07 | 292,044 | -0.17(-0.33%) |
Sep 03, 2024 | 52.81 | 54.53 | 51.85 | 52.24 | 440,439 | -1.19(-2.23%) |
Aug 30, 2024 | 54.41 | 54.42 | 52.76 | 53.43 | 240,226 | -0.55(-1.02%) |
Aug 29, 2024 | 55.10 | 55.10 | 53.91 | 53.98 | 292,582 | -0.54(-0.99%) |
Aug 28, 2024 | 54.98 | 55.26 | 53.85 | 54.52 | 506,256 | -0.94(-1.69%) |
Aug 27, 2024 | 54.97 | 55.70 | 54.03 | 55.46 | 427,857 | -0.32(-0.57%) |
Aug 26, 2024 | 55.14 | 56.41 | 55.00 | 55.78 | 583,073 | +1.25(+2.29%) |
Aug 23, 2024 | 52.27 | 55.34 | 52.06 | 54.53 | 906,937 | +2.71(+5.23%) |
Aug 22, 2024 | 53.44 | 53.65 | 51.75 | 51.82 | 439,024 | -1.29(-2.43%) |
Aug 21, 2024 | 53.19 | 53.44 | 52.11 | 53.11 | 742,696 | +0.40(+0.76%) |
Aug 20, 2024 | 53.86 | 54.43 | 52.35 | 52.71 | 370,476 | -0.93(-1.73%) |
Aug 19, 2024 | 51.70 | 53.77 | 51.42 | 53.64 | 447,104 | +1.90(+3.67%) |
Aug 16, 2024 | 50.74 | 51.80 | 50.65 | 51.74 | 367,585 | +0.24(+0.47%) |
Aug 15, 2024 | 52.09 | 52.24 | 50.75 | 51.50 | 719,842 | -0.34(-0.66%) |
Aug 14, 2024 | 51.71 | 52.04 | 50.18 | 51.84 | 603,480 | +0.40(+0.78%) |
Aug 13, 2024 | 49.79 | 51.67 | 49.40 | 51.44 | 502,306 | +2.36(+4.81%) |
Aug 12, 2024 | 50.13 | 50.13 | 48.70 | 49.08 | 675,940 | -0.88(-1.76%) |
Aug 09, 2024 | 48.11 | 50.12 | 47.86 | 49.96 | 1,196,349 | +2.26(+4.74%) |
Aug 08, 2024 | 46.59 | 48.66 | 45.49 | 47.70 | 2,097,027 | +7.35(+18.22%) |
Aug 07, 2024 | 41.75 | 42.44 | 40.30 | 40.35 | 1,829,980 | -0.95(-2.30%) |
Aug 06, 2024 | 42.14 | 42.20 | 41.24 | 41.30 | 598,572 | -0.31(-0.75%) |
Aug 05, 2024 | 41.00 | 42.22 | 40.55 | 41.61 | 808,044 | -1.53(-3.55%) |
Aug 02, 2024 | 43.22 | 43.49 | 42.23 | 43.14 | 822,014 | -1.24(-2.79%) |
Aug 01, 2024 | 47.97 | 47.97 | 43.84 | 44.38 | 817,295 | -3.02(-6.37%) |
Jul 31, 2024 | 48.12 | 49.25 | 47.21 | 47.40 | 873,889 | -0.35(-0.73%) |
Jul 30, 2024 | 48.30 | 48.30 | 47.01 | 47.75 | 573,700 | -0.14(-0.29%) |
Jul 29, 2024 | 48.44 | 49.06 | 47.79 | 47.89 | 413,221 | -0.19(-0.40%) |
Jul 26, 2024 | 48.18 | 49.11 | 47.36 | 48.08 | 550,845 | +0.72(+1.52%) |
Jul 25, 2024 | 46.30 | 48.15 | 45.87 | 47.36 | 787,358 | +1.09(+2.36%) |
Jul 24, 2024 | 49.59 | 50.00 | 46.06 | 46.27 | 770,632 | -3.65(-7.31%) |
Jul 23, 2024 | 49.96 | 50.87 | 49.69 | 49.92 | 308,947 | -0.21(-0.42%) |
Jul 22, 2024 | 49.46 | 50.29 | 49.13 | 50.13 | 346,638 | +1.03(+2.10%) |
Jul 19, 2024 | 49.72 | 49.97 | 48.81 | 49.10 | 402,297 | -0.56(-1.13%) |
Jul 18, 2024 | 51.27 | 52.11 | 49.15 | 49.66 | 395,168 | -1.61(-3.14%) |
Jul 17, 2024 | 51.63 | 52.84 | 51.25 | 51.27 | 499,016 | -1.31(-2.49%) |
Jul 16, 2024 | 50.40 | 52.68 | 50.30 | 52.58 | 921,581 | +2.53(+5.05%) |
Jul 15, 2024 | 49.28 | 50.32 | 48.42 | 50.05 | 694,155 | +1.16(+2.37%) |
Jul 12, 2024 | 49.07 | 49.41 | 48.04 | 48.89 | 528,450 | +0.54(+1.12%) |
Jul 11, 2024 | 47.16 | 48.50 | 47.08 | 48.35 | 1,320,371 | +2.35(+5.11%) |
Jul 10, 2024 | 46.92 | 47.08 | 45.00 | 46.00 | 500,521 | -0.35(-0.76%) |
Jul 09, 2024 | 45.22 | 46.53 | 44.77 | 46.35 | 652,299 | +1.04(+2.30%) |
Jul 08, 2024 | 44.65 | 45.68 | 43.81 | 45.31 | 540,265 | +0.66(+1.48%) |
Jul 05, 2024 | 44.49 | 44.96 | 43.99 | 44.65 | 296,613 | +0.29(+0.65%) |
Jul 03, 2024 | 43.42 | 45.05 | 43.38 | 44.36 | 199,751 | +0.90(+2.07%) |
Jul 02, 2024 | 44.25 | 44.37 | 43.27 | 43.46 | 332,462 | -0.72(-1.63%) |