Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 63.13 | 63.99 | 61.39 | 62.32 | 1,812,337 | -0.81(-1.28%) |
Sep 25, 2024 | 62.69 | 65.61 | 62.23 | 63.13 | 3,021,526 | +1.20(+1.94%) |
Sep 24, 2024 | 64.64 | 64.83 | 61.59 | 61.93 | 3,710,747 | -3.08(-4.74%) |
Sep 23, 2024 | 70.64 | 70.64 | 64.61 | 65.01 | 3,564,463 | -5.46(-7.75%) |
Sep 20, 2024 | 69.50 | 72.36 | 68.51 | 70.47 | 7,998,553 | +2.31(+3.39%) |
Sep 19, 2024 | 66.27 | 68.20 | 65.18 | 68.16 | 2,605,268 | +3.71(+5.76%) |
Sep 18, 2024 | 63.05 | 66.05 | 62.62 | 64.45 | 2,291,172 | +1.51(+2.40%) |
Sep 17, 2024 | 66.12 | 67.06 | 62.20 | 62.94 | 3,467,807 | -4.16(-6.20%) |
Sep 16, 2024 | 66.21 | 68.83 | 64.54 | 67.10 | 2,938,182 | +0.37(+0.55%) |
Sep 13, 2024 | 63.08 | 67.94 | 62.63 | 66.73 | 3,732,736 | +3.92(+6.24%) |
Sep 12, 2024 | 62.71 | 64.66 | 62.05 | 62.81 | 4,138,140 | +1.98(+3.25%) |
Sep 11, 2024 | 57.23 | 61.11 | 55.92 | 60.83 | 5,555,853 | +6.18(+11.31%) |
Sep 10, 2024 | 54.73 | 55.35 | 52.70 | 54.65 | 1,615,891 | -0.13(-0.24%) |
Sep 09, 2024 | 56.29 | 56.37 | 53.92 | 54.78 | 1,993,269 | +0.65(+1.20%) |
Sep 06, 2024 | 55.47 | 55.63 | 51.70 | 54.13 | 3,761,535 | -1.26(-2.27%) |
Sep 05, 2024 | 57.72 | 58.38 | 54.51 | 55.39 | 2,565,365 | -2.71(-4.66%) |
Sep 04, 2024 | 58.20 | 60.27 | 57.57 | 58.10 | 1,636,767 | -0.29(-0.50%) |
Sep 03, 2024 | 63.70 | 64.64 | 58.11 | 58.39 | 3,228,142 | -5.73(-8.94%) |
Aug 30, 2024 | 62.66 | 64.91 | 60.77 | 64.12 | 2,763,143 | +1.47(+2.35%) |
Aug 29, 2024 | 61.29 | 64.16 | 61.25 | 62.65 | 2,036,360 | +1.49(+2.44%) |
Aug 28, 2024 | 61.17 | 62.05 | 60.04 | 61.16 | 1,680,136 | -0.25(-0.41%) |
Aug 27, 2024 | 64.91 | 65.80 | 58.90 | 61.41 | 5,331,404 | -4.11(-6.27%) |
Aug 26, 2024 | 64.80 | 67.27 | 63.87 | 65.52 | 2,336,639 | +0.89(+1.38%) |
Aug 23, 2024 | 64.05 | 65.32 | 63.02 | 64.63 | 2,240,670 | +0.28(+0.44%) |
Aug 22, 2024 | 64.30 | 66.52 | 63.34 | 64.35 | 3,022,113 | -0.41(-0.63%) |
Aug 21, 2024 | 67.03 | 69.99 | 63.59 | 64.76 | 5,333,746 | -1.38(-2.09%) |
Aug 20, 2024 | 63.90 | 66.73 | 59.90 | 66.14 | 7,434,470 | -0.49(-0.74%) |
Aug 19, 2024 | 56.75 | 67.74 | 55.90 | 66.63 | 8,313,193 | +9.92(+17.49%) |
Aug 16, 2024 | 56.75 | 57.21 | 55.05 | 56.71 | 1,669,052 | -0.29(-0.51%) |
Aug 15, 2024 | 58.09 | 59.36 | 56.61 | 57.00 | 1,907,050 | -1.20(-2.06%) |
Aug 14, 2024 | 57.30 | 58.81 | 57.00 | 58.20 | 2,221,255 | +2.00(+3.56%) |
Aug 13, 2024 | 58.39 | 59.28 | 56.03 | 56.20 | 1,838,447 | -2.19(-3.75%) |
Aug 12, 2024 | 56.94 | 59.40 | 56.01 | 58.39 | 1,900,006 | +1.23(+2.15%) |
Aug 09, 2024 | 56.08 | 58.16 | 55.50 | 57.16 | 2,463,253 | +1.39(+2.49%) |
Aug 08, 2024 | 53.30 | 56.74 | 52.62 | 55.77 | 3,770,897 | +4.91(+9.65%) |
Aug 07, 2024 | 54.15 | 54.59 | 50.00 | 50.86 | 2,937,198 | -2.47(-4.63%) |
Aug 06, 2024 | 52.43 | 55.39 | 50.75 | 53.33 | 2,022,704 | +1.33(+2.56%) |
Aug 05, 2024 | 47.53 | 53.54 | 47.31 | 52.00 | 3,593,747 | -1.05(-1.98%) |
Aug 02, 2024 | 52.70 | 53.30 | 49.89 | 53.05 | 3,600,472 | -1.60(-2.93%) |
Aug 01, 2024 | 56.80 | 58.93 | 53.61 | 54.65 | 3,336,076 | -2.35(-4.12%) |
Jul 31, 2024 | 57.30 | 58.85 | 55.50 | 57.00 | 3,266,236 | +0.48(+0.85%) |
Jul 30, 2024 | 61.87 | 62.79 | 56.40 | 56.52 | 5,317,783 | -4.73(-7.72%) |
Jul 29, 2024 | 66.01 | 68.47 | 60.85 | 61.25 | 5,154,054 | -4.73(-7.17%) |
Jul 26, 2024 | 65.62 | 70.96 | 64.50 | 65.98 | 9,296,799 | +1.30(+2.01%) |
Jul 25, 2024 | 59.00 | 69.93 | 56.90 | 64.68 | 20,618,048 | +14.27(+28.31%) |
Jul 24, 2024 | 50.84 | 52.18 | 50.27 | 50.41 | 3,484,295 | -1.13(-2.19%) |
Jul 23, 2024 | 51.50 | 52.85 | 51.00 | 51.54 | 2,100,796 | -0.17(-0.33%) |
Jul 22, 2024 | 50.81 | 51.96 | 48.78 | 51.71 | 2,327,090 | +0.81(+1.59%) |
Jul 19, 2024 | 49.94 | 52.34 | 49.75 | 50.90 | 1,885,594 | +0.80(+1.60%) |
Jul 18, 2024 | 51.08 | 51.68 | 48.53 | 50.10 | 2,599,798 | +0.26(+0.52%) |
Jul 17, 2024 | 53.69 | 53.78 | 48.26 | 49.84 | 6,430,967 | -7.16(-12.56%) |
Jul 16, 2024 | 59.94 | 60.25 | 56.75 | 57.00 | 2,007,915 | -2.38(-4.01%) |
Jul 15, 2024 | 57.63 | 60.00 | 56.66 | 59.38 | 2,140,033 | +2.20(+3.85%) |
Jul 12, 2024 | 58.82 | 59.79 | 57.13 | 57.18 | 2,052,064 | -1.45(-2.47%) |
Jul 11, 2024 | 56.44 | 60.23 | 56.42 | 58.63 | 3,833,594 | +0.64(+1.10%) |
Jul 10, 2024 | 54.29 | 58.71 | 54.17 | 57.99 | 3,989,805 | +3.84(+7.09%) |
Jul 09, 2024 | 51.40 | 54.93 | 51.04 | 54.15 | 2,387,880 | +3.14(+6.16%) |
Jul 08, 2024 | 51.75 | 53.17 | 50.17 | 51.01 | 1,783,862 | -0.26(-0.51%) |
Jul 05, 2024 | 50.91 | 52.30 | 50.25 | 51.27 | 1,485,859 | +0.80(+1.59%) |
Jul 03, 2024 | 51.89 | 52.60 | 49.85 | 50.47 | 1,635,676 | -1.07(-2.08%) |
Jul 02, 2024 | 54.01 | 55.29 | 51.50 | 51.54 | 3,074,366 | -3.78(-6.83%) |