Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 58.60 | 59.07 | 58.49 | 58.60 | 2,516 | +0.30(+0.51%) |
Sep 26, 2024 | 58.27 | 58.43 | 58.23 | 58.30 | 5,978 | +0.47(+0.81%) |
Sep 25, 2024 | 58.40 | 58.40 | 57.83 | 57.83 | 923 | -0.85(-1.44%) |
Sep 24, 2024 | 58.80 | 58.80 | 58.68 | 58.68 | 3,390 | +0.15(+0.26%) |
Sep 23, 2024 | 58.74 | 58.74 | 58.43 | 58.53 | 3,057 | +0.07(+0.12%) |
Sep 20, 2024 | 58.30 | 58.75 | 58.30 | 58.46 | 3,021 | -0.45(-0.76%) |
Sep 19, 2024 | 58.98 | 59.02 | 58.67 | 58.90 | 2,378 | +1.00(+1.73%) |
Sep 18, 2024 | 57.71 | 59.12 | 57.71 | 57.90 | 1,793 | +0.14(+0.24%) |
Sep 17, 2024 | 57.97 | 58.36 | 57.64 | 57.76 | 2,116 | +0.30(+0.52%) |
Sep 16, 2024 | 57.38 | 57.47 | 57.22 | 57.47 | 2,016 | +0.36(+0.62%) |
Sep 13, 2024 | 56.32 | 57.17 | 56.32 | 57.11 | 3,229 | +1.22(+2.19%) |
Sep 12, 2024 | 55.47 | 56.10 | 55.47 | 55.88 | 5,443 | +0.53(+0.97%) |
Sep 11, 2024 | 54.60 | 55.35 | 54.37 | 55.35 | 1,503 | +0.19(+0.35%) |
Sep 10, 2024 | 54.77 | 55.16 | 54.77 | 55.16 | 4,638 | -0.14(-0.25%) |
Sep 09, 2024 | 55.47 | 55.65 | 55.30 | 55.30 | 6,549 | +0.21(+0.38%) |
Sep 06, 2024 | 55.18 | 55.37 | 55.00 | 55.09 | 3,127 | -0.87(-1.55%) |
Sep 05, 2024 | 55.92 | 55.95 | 55.92 | 55.95 | 1,339 | -0.35(-0.63%) |
Sep 04, 2024 | 56.61 | 56.61 | 56.31 | 56.31 | 1,348 | -0.03(-0.05%) |
Sep 03, 2024 | 56.66 | 56.66 | 56.31 | 56.33 | 9,847 | -1.57(-2.72%) |
Aug 30, 2024 | 57.78 | 57.91 | 57.34 | 57.91 | 20,569 | +0.32(+0.55%) |
Aug 29, 2024 | 57.67 | 58.00 | 57.59 | 57.59 | 2,811 | +0.29(+0.51%) |
Aug 28, 2024 | 57.33 | 57.40 | 57.30 | 57.30 | 869 | -0.31(-0.53%) |
Aug 27, 2024 | 57.50 | 57.69 | 57.28 | 57.60 | 6,342 | -0.24(-0.42%) |
Aug 26, 2024 | 58.10 | 58.23 | 57.85 | 57.85 | 3,542 | -0.07(-0.11%) |
Aug 23, 2024 | 57.57 | 57.95 | 57.57 | 57.91 | 39,356 | +1.57(+2.78%) |
Aug 22, 2024 | 56.82 | 56.82 | 56.34 | 56.34 | 1,702 | -0.45(-0.79%) |
Aug 21, 2024 | 56.32 | 56.79 | 56.32 | 56.79 | 13,246 | +0.61(+1.08%) |
Aug 20, 2024 | 56.47 | 56.61 | 56.19 | 56.19 | 1,328 | -0.51(-0.91%) |
Aug 19, 2024 | 56.65 | 56.70 | 56.31 | 56.70 | 869 | +0.62(+1.10%) |
Aug 16, 2024 | 56.06 | 56.10 | 55.90 | 56.08 | 2,845 | +0.10(+0.18%) |
Aug 15, 2024 | 55.66 | 56.07 | 55.66 | 55.98 | 6,413 | +1.19(+2.17%) |
Aug 14, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 731 | -0.18(-0.33%) |
Aug 13, 2024 | 54.69 | 54.97 | 54.56 | 54.97 | 2,046 | +0.91(+1.69%) |
Aug 12, 2024 | 54.41 | 54.41 | 54.04 | 54.06 | 2,247 | -0.49(-0.89%) |
Aug 09, 2024 | 54.51 | 54.64 | 54.49 | 54.55 | 2,519 | -0.02(-0.03%) |
Aug 08, 2024 | 54.27 | 54.70 | 54.27 | 54.56 | 6,079 | +1.18(+2.21%) |
Aug 07, 2024 | 54.55 | 54.55 | 53.38 | 53.38 | 2,650 | -0.54(-1.00%) |
Aug 06, 2024 | 53.65 | 54.69 | 53.31 | 53.92 | 5,357 | +0.60(+1.13%) |
Aug 05, 2024 | 52.28 | 53.84 | 51.76 | 53.31 | 4,305 | -1.61(-2.93%) |
Aug 02, 2024 | 55.26 | 55.26 | 54.78 | 54.92 | 16,359 | -1.79(-3.16%) |
Aug 01, 2024 | 57.13 | 57.13 | 56.50 | 56.72 | 2,842 | -1.56(-2.67%) |
Jul 31, 2024 | 58.45 | 58.72 | 58.28 | 58.28 | 12,248 | +0.30(+0.51%) |
Jul 30, 2024 | 58.05 | 58.05 | 57.64 | 57.98 | 1,360 | +0.21(+0.36%) |
Jul 29, 2024 | 58.23 | 58.23 | 57.57 | 57.77 | 1,899 | -0.27(-0.47%) |
Jul 26, 2024 | 57.93 | 58.04 | 57.76 | 58.04 | 3,196 | +0.91(+1.59%) |
Jul 25, 2024 | 56.58 | 57.86 | 56.58 | 57.13 | 4,462 | +0.65(+1.16%) |
Jul 24, 2024 | 57.68 | 57.68 | 56.48 | 56.48 | 1,728 | -1.25(-2.16%) |
Jul 23, 2024 | 57.11 | 57.97 | 57.11 | 57.72 | 3,693 | +0.33(+0.57%) |
Jul 22, 2024 | 56.88 | 57.40 | 56.81 | 57.40 | 2,505 | +0.78(+1.38%) |
Jul 19, 2024 | 56.86 | 57.07 | 56.45 | 56.61 | 2,055 | -0.39(-0.69%) |
Jul 18, 2024 | 58.09 | 58.49 | 57.01 | 57.01 | 15,594 | -0.93(-1.61%) |
Jul 17, 2024 | 57.93 | 58.24 | 57.93 | 57.94 | 5,947 | -0.57(-0.97%) |
Jul 16, 2024 | 56.99 | 58.51 | 56.99 | 58.51 | 7,910 | +1.75(+3.08%) |
Jul 15, 2024 | 56.28 | 57.03 | 56.28 | 56.76 | 5,137 | +0.64(+1.15%) |
Jul 12, 2024 | 55.96 | 56.47 | 55.96 | 56.11 | 7,871 | +0.57(+1.02%) |
Jul 11, 2024 | 54.82 | 55.55 | 54.82 | 55.55 | 3,470 | +1.58(+2.93%) |
Jul 10, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 1,425 | +0.52(+0.97%) |
Jul 09, 2024 | 53.53 | 53.62 | 53.34 | 53.45 | 4,778 | -0.28(-0.52%) |
Jul 08, 2024 | 53.79 | 53.79 | 53.67 | 53.73 | 1,635 | +0.27(+0.50%) |
Jul 05, 2024 | 53.45 | 53.49 | 53.36 | 53.46 | 9,675 | -0.32(-0.59%) |
Jul 03, 2024 | 53.73 | 53.81 | 53.73 | 53.78 | 831 | +0.09(+0.17%) |
Jul 02, 2024 | 53.59 | 53.71 | 53.50 | 53.69 | 6,371 | +0.19(+0.36%) |