Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.76 | 55.16 | 53.45 | 54.71 | 61,303 | +1.04(+1.94%) |
Sep 26, 2024 | 53.12 | 53.95 | 52.77 | 53.67 | 42,315 | +1.69(+3.25%) |
Sep 25, 2024 | 52.93 | 53.13 | 51.84 | 51.98 | 36,863 | -1.59(-2.97%) |
Sep 24, 2024 | 53.29 | 53.74 | 52.40 | 53.57 | 84,901 | -0.45(-0.83%) |
Sep 23, 2024 | 53.51 | 54.63 | 53.27 | 54.02 | 43,894 | +2.59(+5.04%) |
Sep 20, 2024 | 51.32 | 51.98 | 50.92 | 51.43 | 58,216 | +1.61(+3.23%) |
Sep 19, 2024 | 49.49 | 50.47 | 48.99 | 49.82 | 61,813 | +2.99(+6.38%) |
Sep 18, 2024 | 46.74 | 47.78 | 46.27 | 46.83 | 113,326 | -0.81(-1.70%) |
Sep 17, 2024 | 47.04 | 48.37 | 46.71 | 47.64 | 87,569 | +1.69(+3.68%) |
Sep 16, 2024 | 46.56 | 46.69 | 45.87 | 45.95 | 60,307 | -3.11(-6.34%) |
Sep 13, 2024 | 47.53 | 49.21 | 47.47 | 49.06 | 36,883 | +1.29(+2.70%) |
Sep 12, 2024 | 47.43 | 47.90 | 46.87 | 47.77 | 23,142 | +0.37(+0.78%) |
Sep 11, 2024 | 47.23 | 47.98 | 46.17 | 47.40 | 33,984 | -0.89(-1.84%) |
Sep 10, 2024 | 47.37 | 48.29 | 47.02 | 48.29 | 25,409 | +0.72(+1.52%) |
Sep 09, 2024 | 46.78 | 47.58 | 46.10 | 47.57 | 45,530 | +2.72(+6.06%) |
Sep 06, 2024 | 48.49 | 48.54 | 44.66 | 44.85 | 112,210 | -2.95(-6.17%) |
Sep 05, 2024 | 48.59 | 48.83 | 47.52 | 47.80 | 26,761 | -1.85(-3.73%) |
Sep 04, 2024 | 48.59 | 50.20 | 48.50 | 49.65 | 39,721 | +0.16(+0.32%) |
Sep 03, 2024 | 50.70 | 50.70 | 49.28 | 49.49 | 41,681 | -1.32(-2.60%) |
Aug 30, 2024 | 51.06 | 51.47 | 49.20 | 50.81 | 80,404 | -0.49(-0.96%) |
Aug 29, 2024 | 52.02 | 52.50 | 50.89 | 51.30 | 38,282 | +0.59(+1.16%) |
Aug 28, 2024 | 51.15 | 51.59 | 49.89 | 50.71 | 41,660 | -1.68(-3.21%) |
Aug 27, 2024 | 53.20 | 53.20 | 51.91 | 52.39 | 39,223 | -1.99(-3.66%) |
Aug 26, 2024 | 55.51 | 55.56 | 54.34 | 54.38 | 45,177 | -1.55(-2.77%) |
Aug 23, 2024 | 54.07 | 55.99 | 53.67 | 55.93 | 55,214 | +3.00(+5.67%) |
Aug 22, 2024 | 53.44 | 53.44 | 52.70 | 52.93 | 14,546 | -0.88(-1.64%) |
Aug 21, 2024 | 52.08 | 53.86 | 51.53 | 53.81 | 38,981 | +0.93(+1.76%) |
Aug 20, 2024 | 53.62 | 53.79 | 51.92 | 52.88 | 30,912 | -0.17(-0.32%) |
Aug 19, 2024 | 52.81 | 53.32 | 52.16 | 53.05 | 31,054 | -0.30(-0.56%) |
Aug 16, 2024 | 53.08 | 53.50 | 51.96 | 53.35 | 57,386 | +1.53(+2.95%) |
Aug 15, 2024 | 54.03 | 54.37 | 51.33 | 51.82 | 87,957 | -2.51(-4.62%) |
Aug 14, 2024 | 55.35 | 55.38 | 53.63 | 54.33 | 48,920 | -0.84(-1.52%) |
Aug 13, 2024 | 53.67 | 55.52 | 53.55 | 55.17 | 86,698 | +1.05(+1.94%) |
Aug 12, 2024 | 54.57 | 55.38 | 52.78 | 54.12 | 112,811 | +1.34(+2.54%) |
Aug 09, 2024 | 53.30 | 54.12 | 52.00 | 52.78 | 56,805 | +0.34(+0.65%) |
Aug 08, 2024 | 50.27 | 53.03 | 49.20 | 52.44 | 103,145 | +4.63(+9.68%) |
Aug 07, 2024 | 50.30 | 50.55 | 47.58 | 47.81 | 165,715 | -3.05(-6.00%) |
Aug 06, 2024 | 50.07 | 51.96 | 49.39 | 50.86 | 212,376 | +1.87(+3.82%) |
Aug 05, 2024 | 44.56 | 51.17 | 44.50 | 48.99 | 474,007 | -12.20(-19.94%) |
Aug 02, 2024 | 64.01 | 64.75 | 60.74 | 61.19 | 99,811 | -2.55(-4.00%) |
Aug 01, 2024 | 64.67 | 64.99 | 62.62 | 63.74 | 166,524 | -2.83(-4.25%) |
Jul 31, 2024 | 67.84 | 68.22 | 66.20 | 66.57 | 45,456 | -0.09(-0.13%) |
Jul 30, 2024 | 68.34 | 68.47 | 66.47 | 66.66 | 70,789 | -0.86(-1.28%) |
Jul 29, 2024 | 68.75 | 68.75 | 66.42 | 67.52 | 128,603 | +0.65(+0.98%) |
Jul 26, 2024 | 65.98 | 67.01 | 65.69 | 66.87 | 77,302 | +3.20(+5.03%) |
Jul 25, 2024 | 64.20 | 64.73 | 63.29 | 63.66 | 185,941 | -5.06(-7.36%) |
Jul 24, 2024 | 70.75 | 70.88 | 68.58 | 68.72 | 76,123 | -1.86(-2.63%) |
Jul 23, 2024 | 71.45 | 71.65 | 69.34 | 70.58 | 381,789 | -1.09(-1.52%) |
Jul 22, 2024 | 71.39 | 71.73 | 70.39 | 71.67 | 108,351 | -0.55(-0.76%) |
Jul 19, 2024 | 69.67 | 72.61 | 69.63 | 72.22 | 182,094 | +2.49(+3.57%) |
Jul 18, 2024 | 71.33 | 71.42 | 69.00 | 69.73 | 166,968 | -0.16(-0.23%) |
Jul 17, 2024 | 70.62 | 71.16 | 69.16 | 69.88 | 141,909 | -1.22(-1.71%) |
Jul 16, 2024 | 69.87 | 71.57 | 69.17 | 71.10 | 182,170 | +1.13(+1.61%) |
Jul 15, 2024 | 68.54 | 70.33 | 68.27 | 69.97 | 213,692 | +6.16(+9.65%) |
Jul 12, 2024 | 63.33 | 64.55 | 63.33 | 63.81 | 112,028 | +0.32(+0.50%) |
Jul 11, 2024 | 64.99 | 65.16 | 63.48 | 63.50 | 83,422 | -0.10(-0.16%) |
Jul 10, 2024 | 63.61 | 64.50 | 63.15 | 63.59 | 99,194 | +0.88(+1.41%) |
Jul 09, 2024 | 62.64 | 63.55 | 62.16 | 62.71 | 102,633 | +1.18(+1.92%) |
Jul 08, 2024 | 62.43 | 62.43 | 59.33 | 61.53 | 218,353 | +0.36(+0.58%) |
Jul 05, 2024 | 60.79 | 61.47 | 60.06 | 61.17 | 255,882 | -6.49(-9.59%) |
Jul 03, 2024 | 67.50 | 67.88 | 67.20 | 67.66 | 96,787 | -2.08(-2.99%) |
Jul 02, 2024 | 70.56 | 70.78 | 69.46 | 69.75 | 85,969 | -1.29(-1.82%) |