Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.30 | 65.89 | 63.25 | 63.41 | 252,615 | +0.06(+0.09%) |
Sep 26, 2024 | 63.45 | 63.99 | 62.51 | 63.35 | 256,973 | +0.18(+0.28%) |
Sep 25, 2024 | 61.70 | 63.71 | 61.33 | 63.17 | 405,512 | +1.95(+3.19%) |
Sep 24, 2024 | 61.50 | 62.02 | 60.27 | 61.22 | 192,109 | -0.01(-0.02%) |
Sep 23, 2024 | 57.47 | 61.50 | 57.47 | 61.23 | 667,361 | +4.13(+7.23%) |
Sep 20, 2024 | 56.99 | 58.22 | 56.70 | 57.10 | 238,790 | -0.22(-0.38%) |
Sep 19, 2024 | 56.66 | 57.57 | 55.45 | 57.32 | 379,573 | +2.65(+4.85%) |
Sep 18, 2024 | 56.00 | 56.10 | 54.51 | 54.67 | 249,210 | -1.11(-1.99%) |
Sep 17, 2024 | 56.50 | 56.75 | 55.68 | 55.78 | 223,490 | -0.97(-1.71%) |
Sep 16, 2024 | 56.00 | 56.91 | 55.26 | 56.75 | 219,287 | +0.63(+1.12%) |
Sep 13, 2024 | 55.50 | 56.38 | 55.00 | 56.12 | 290,160 | +0.44(+0.79%) |
Sep 12, 2024 | 52.86 | 56.65 | 52.77 | 55.68 | 737,212 | +2.58(+4.86%) |
Sep 11, 2024 | 51.00 | 53.64 | 50.87 | 53.10 | 259,858 | +1.85(+3.61%) |
Sep 10, 2024 | 52.00 | 52.00 | 50.76 | 51.25 | 138,184 | -0.63(-1.21%) |
Sep 09, 2024 | 49.96 | 52.56 | 49.73 | 51.88 | 247,964 | +2.13(+4.28%) |
Sep 06, 2024 | 50.36 | 50.70 | 49.30 | 49.75 | 214,868 | -0.76(-1.50%) |
Sep 05, 2024 | 51.67 | 51.92 | 50.37 | 50.51 | 130,368 | -1.16(-2.25%) |
Sep 04, 2024 | 52.25 | 53.17 | 51.67 | 51.67 | 171,805 | -0.91(-1.73%) |
Sep 03, 2024 | 53.25 | 53.66 | 52.25 | 52.58 | 188,739 | -1.03(-1.92%) |
Aug 30, 2024 | 51.50 | 53.71 | 51.50 | 53.61 | 198,292 | +1.81(+3.49%) |
Aug 29, 2024 | 51.85 | 52.73 | 51.69 | 51.80 | 103,385 | -0.08(-0.15%) |
Aug 28, 2024 | 52.50 | 53.00 | 51.83 | 51.88 | 104,852 | -1.08(-2.04%) |
Aug 27, 2024 | 52.50 | 53.04 | 52.39 | 52.96 | 111,032 | +0.09(+0.17%) |
Aug 26, 2024 | 51.50 | 53.20 | 51.49 | 52.87 | 167,691 | +0.95(+1.83%) |
Aug 23, 2024 | 51.00 | 52.16 | 50.58 | 51.92 | 294,693 | +0.26(+0.50%) |
Aug 22, 2024 | 53.10 | 53.56 | 51.66 | 51.66 | 316,245 | -2.00(-3.73%) |
Aug 21, 2024 | 54.91 | 55.02 | 53.29 | 53.66 | 387,175 | -1.25(-2.28%) |
Aug 20, 2024 | 51.32 | 55.09 | 51.32 | 54.91 | 1,358,496 | +7.56(+15.97%) |
Aug 19, 2024 | 46.14 | 47.64 | 45.87 | 47.35 | 315,711 | +1.49(+3.25%) |
Aug 16, 2024 | 46.38 | 46.58 | 45.78 | 45.86 | 66,467 | -0.52(-1.12%) |
Aug 15, 2024 | 46.05 | 46.62 | 45.94 | 46.38 | 61,060 | +0.67(+1.47%) |
Aug 14, 2024 | 45.59 | 46.54 | 45.40 | 45.71 | 57,196 | +0.24(+0.53%) |
Aug 13, 2024 | 44.84 | 45.91 | 44.84 | 45.47 | 65,340 | +0.48(+1.07%) |
Aug 12, 2024 | 44.65 | 45.31 | 43.38 | 44.99 | 72,852 | +0.64(+1.44%) |
Aug 09, 2024 | 44.32 | 44.80 | 44.17 | 44.35 | 62,640 | -0.12(-0.27%) |
Aug 08, 2024 | 44.04 | 44.84 | 43.51 | 44.47 | 52,233 | +0.43(+0.98%) |
Aug 07, 2024 | 44.01 | 44.58 | 43.55 | 44.04 | 67,037 | +0.44(+1.01%) |
Aug 06, 2024 | 42.70 | 44.49 | 42.56 | 43.60 | 139,942 | +0.59(+1.37%) |
Aug 05, 2024 | 41.72 | 44.05 | 40.77 | 43.01 | 377,836 | -1.84(-4.10%) |
Aug 02, 2024 | 45.05 | 45.05 | 43.70 | 44.85 | 193,244 | -0.90(-1.97%) |
Aug 01, 2024 | 46.95 | 47.16 | 45.34 | 45.75 | 107,757 | -0.92(-1.97%) |
Jul 31, 2024 | 46.04 | 47.75 | 45.86 | 46.67 | 181,078 | +1.13(+2.48%) |
Jul 30, 2024 | 46.52 | 47.44 | 45.45 | 45.54 | 301,459 | -1.18(-2.52%) |
Jul 29, 2024 | 46.82 | 47.90 | 46.60 | 46.72 | 87,664 | -0.45(-0.95%) |
Jul 26, 2024 | 47.33 | 47.43 | 46.46 | 47.17 | 82,117 | +0.19(+0.40%) |
Jul 25, 2024 | 48.52 | 48.59 | 46.96 | 46.98 | 186,110 | -2.09(-4.25%) |
Jul 24, 2024 | 50.36 | 50.47 | 48.79 | 49.06 | 60,045 | -1.07(-2.13%) |
Jul 23, 2024 | 50.68 | 51.03 | 49.75 | 50.13 | 112,677 | -0.55(-1.08%) |
Jul 22, 2024 | 49.32 | 50.88 | 49.04 | 50.68 | 84,637 | +1.84(+3.76%) |
Jul 19, 2024 | 49.32 | 49.45 | 48.55 | 48.85 | 124,866 | -0.83(-1.67%) |
Jul 18, 2024 | 50.67 | 51.24 | 49.18 | 49.67 | 126,503 | -0.79(-1.56%) |
Jul 17, 2024 | 51.05 | 51.34 | 50.18 | 50.46 | 90,898 | -0.62(-1.21%) |
Jul 16, 2024 | 50.46 | 51.72 | 50.46 | 51.08 | 81,869 | +0.33(+0.65%) |
Jul 15, 2024 | 50.88 | 51.68 | 50.65 | 50.75 | 104,542 | -0.58(-1.13%) |
Jul 12, 2024 | 51.39 | 51.66 | 50.66 | 51.33 | 148,018 | +0.05(+0.10%) |
Jul 11, 2024 | 51.09 | 52.20 | 50.75 | 51.28 | 121,014 | +0.15(+0.29%) |
Jul 10, 2024 | 51.19 | 51.36 | 50.52 | 51.13 | 163,786 | +0.40(+0.79%) |
Jul 09, 2024 | 50.67 | 51.65 | 50.29 | 50.73 | 175,065 | -0.05(-0.10%) |
Jul 08, 2024 | 51.37 | 51.75 | 50.06 | 50.78 | 264,684 | -1.17(-2.25%) |
Jul 05, 2024 | 52.01 | 52.30 | 51.41 | 51.95 | 130,218 | -0.41(-0.78%) |
Jul 03, 2024 | 52.63 | 53.77 | 52.19 | 52.36 | 137,185 | -0.17(-0.32%) |
Jul 02, 2024 | 51.06 | 52.84 | 50.91 | 52.53 | 389,790 | +1.23(+2.39%) |