Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 58.17 | 58.23 | 56.84 | 57.48 | 33,157 | +0.35(+0.61%) |
Sep 26, 2024 | 58.40 | 58.40 | 56.71 | 57.13 | 36,067 | -0.11(-0.19%) |
Sep 25, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 37,566 | -1.21(-2.07%) |
Sep 24, 2024 | 59.20 | 59.20 | 57.91 | 58.45 | 35,214 | -0.73(-1.23%) |
Sep 23, 2024 | 59.32 | 59.87 | 58.26 | 59.18 | 55,034 | +0.52(+0.89%) |
Sep 20, 2024 | 60.82 | 61.09 | 58.62 | 58.66 | 280,649 | -3.09(-5.00%) |
Sep 19, 2024 | 61.72 | 61.82 | 60.15 | 61.75 | 52,033 | +1.97(+3.30%) |
Sep 18, 2024 | 59.03 | 62.06 | 57.81 | 59.78 | 44,649 | +0.23(+0.39%) |
Sep 17, 2024 | 59.58 | 60.83 | 58.33 | 59.55 | 43,970 | +0.84(+1.43%) |
Sep 16, 2024 | 57.86 | 58.95 | 57.32 | 58.71 | 48,620 | +1.01(+1.75%) |
Sep 13, 2024 | 56.85 | 57.81 | 56.46 | 57.70 | 42,442 | +1.89(+3.39%) |
Sep 12, 2024 | 56.04 | 56.17 | 55.18 | 55.81 | 45,516 | +0.12(+0.22%) |
Sep 11, 2024 | 56.00 | 56.00 | 53.95 | 55.69 | 39,515 | -1.10(-1.94%) |
Sep 10, 2024 | 57.07 | 57.07 | 55.49 | 56.79 | 40,063 | +0.32(+0.57%) |
Sep 09, 2024 | 57.10 | 57.31 | 56.19 | 56.47 | 44,828 | -0.58(-1.02%) |
Sep 06, 2024 | 58.28 | 58.54 | 56.97 | 57.05 | 42,537 | -0.73(-1.26%) |
Sep 05, 2024 | 59.69 | 59.70 | 57.66 | 57.78 | 41,024 | -1.33(-2.25%) |
Sep 04, 2024 | 59.74 | 60.41 | 58.73 | 59.11 | 23,368 | -0.80(-1.34%) |
Sep 03, 2024 | 60.62 | 61.28 | 59.62 | 59.91 | 53,340 | -1.43(-2.33%) |
Aug 30, 2024 | 61.19 | 61.59 | 60.10 | 61.34 | 32,675 | +0.51(+0.84%) |
Aug 29, 2024 | 61.13 | 61.38 | 60.06 | 60.83 | 25,891 | +0.13(+0.21%) |
Aug 28, 2024 | 59.91 | 61.34 | 59.64 | 60.70 | 30,473 | +0.37(+0.61%) |
Aug 27, 2024 | 60.58 | 60.62 | 59.93 | 60.33 | 27,985 | -0.89(-1.45%) |
Aug 26, 2024 | 62.75 | 62.75 | 60.86 | 61.22 | 47,453 | -0.60(-0.97%) |
Aug 23, 2024 | 58.31 | 62.69 | 58.22 | 61.82 | 48,076 | +4.12(+7.14%) |
Aug 22, 2024 | 57.30 | 58.55 | 57.30 | 57.70 | 30,404 | +0.11(+0.19%) |
Aug 21, 2024 | 57.49 | 57.59 | 56.37 | 57.59 | 23,511 | +0.85(+1.50%) |
Aug 20, 2024 | 58.48 | 58.48 | 56.66 | 56.74 | 40,426 | -2.01(-3.42%) |
Aug 19, 2024 | 58.74 | 58.77 | 57.77 | 58.75 | 31,426 | +0.22(+0.38%) |
Aug 16, 2024 | 56.92 | 59.36 | 56.74 | 58.53 | 70,429 | +1.64(+2.88%) |
Aug 15, 2024 | 56.00 | 57.47 | 56.00 | 56.89 | 58,118 | +2.42(+4.44%) |
Aug 14, 2024 | 55.06 | 55.22 | 54.00 | 54.47 | 38,504 | -0.17(-0.31%) |
Aug 13, 2024 | 54.33 | 54.83 | 53.52 | 54.64 | 33,709 | +0.65(+1.20%) |
Aug 12, 2024 | 55.33 | 55.61 | 53.41 | 53.99 | 32,460 | -0.95(-1.73%) |
Aug 09, 2024 | 55.92 | 56.00 | 54.13 | 54.94 | 65,798 | -1.14(-2.03%) |
Aug 08, 2024 | 55.81 | 56.13 | 54.59 | 56.08 | 43,846 | +1.40(+2.57%) |
Aug 07, 2024 | 56.19 | 56.87 | 54.68 | 54.68 | 60,515 | -0.83(-1.50%) |
Aug 06, 2024 | 56.14 | 56.14 | 55.18 | 55.51 | 44,016 | -0.22(-0.39%) |
Aug 05, 2024 | 55.31 | 56.99 | 54.42 | 55.72 | 59,684 | -2.49(-4.28%) |
Aug 02, 2024 | 57.02 | 58.74 | 56.63 | 58.22 | 75,258 | -1.70(-2.84%) |
Aug 01, 2024 | 62.42 | 62.42 | 58.37 | 59.92 | 81,565 | -2.34(-3.77%) |
Jul 31, 2024 | 62.95 | 64.59 | 61.16 | 62.26 | 84,764 | -1.01(-1.59%) |
Jul 30, 2024 | 62.49 | 63.71 | 61.88 | 63.27 | 92,081 | +0.49(+0.79%) |
Jul 29, 2024 | 63.96 | 64.02 | 62.40 | 62.78 | 44,467 | -0.34(-0.53%) |
Jul 26, 2024 | 64.30 | 64.30 | 61.71 | 63.11 | 58,523 | +0.22(+0.35%) |
Jul 25, 2024 | 60.28 | 63.82 | 60.28 | 62.90 | 87,542 | +2.83(+4.71%) |
Jul 24, 2024 | 58.91 | 60.85 | 58.91 | 60.07 | 115,865 | +0.32(+0.53%) |
Jul 23, 2024 | 57.28 | 60.43 | 56.40 | 59.75 | 79,510 | +2.15(+3.73%) |
Jul 22, 2024 | 56.45 | 58.32 | 55.89 | 57.60 | 57,855 | +0.40(+0.69%) |
Jul 19, 2024 | 56.63 | 57.90 | 56.43 | 57.21 | 65,701 | +0.84(+1.49%) |
Jul 18, 2024 | 57.61 | 58.80 | 55.78 | 56.37 | 64,916 | -1.88(-3.23%) |
Jul 17, 2024 | 55.90 | 58.61 | 55.90 | 58.25 | 84,100 | +1.29(+2.26%) |
Jul 16, 2024 | 54.10 | 57.10 | 54.10 | 56.96 | 109,083 | +3.17(+5.88%) |
Jul 15, 2024 | 52.16 | 54.28 | 52.16 | 53.79 | 71,434 | +2.26(+4.38%) |
Jul 12, 2024 | 51.13 | 51.87 | 50.65 | 51.54 | 68,208 | +0.89(+1.76%) |
Jul 11, 2024 | 48.97 | 50.94 | 48.75 | 50.65 | 76,886 | +3.24(+6.84%) |
Jul 10, 2024 | 46.91 | 47.52 | 46.68 | 47.40 | 77,858 | +0.69(+1.48%) |
Jul 09, 2024 | 46.23 | 46.88 | 46.10 | 46.71 | 36,653 | +0.37(+0.79%) |
Jul 08, 2024 | 46.44 | 46.59 | 45.79 | 46.35 | 28,188 | +0.57(+1.25%) |
Jul 05, 2024 | 47.02 | 47.18 | 45.69 | 45.77 | 44,604 | -1.11(-2.36%) |
Jul 03, 2024 | 48.37 | 48.37 | 46.63 | 46.88 | 22,544 | -1.39(-2.89%) |
Jul 02, 2024 | 47.20 | 48.34 | 47.20 | 48.27 | 40,702 | +1.25(+2.65%) |