Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 58.36 | 58.78 | 58.10 | 58.73 | 103,704 | +0.02(+0.03%) |
Sep 27, 2024 | 58.17 | 59.09 | 58.17 | 58.71 | 146,231 | +0.76(+1.31%) |
Sep 26, 2024 | 57.70 | 59.17 | 57.70 | 57.95 | 203,804 | +0.58(+1.01%) |
Sep 25, 2024 | 57.68 | 57.68 | 57.01 | 57.37 | 157,435 | -0.10(-0.17%) |
Sep 24, 2024 | 57.18 | 57.66 | 57.09 | 57.47 | 159,387 | +0.31(+0.54%) |
Sep 23, 2024 | 57.47 | 57.77 | 56.79 | 57.16 | 212,147 | -0.62(-1.07%) |
Sep 20, 2024 | 57.36 | 57.90 | 57.00 | 57.78 | 877,075 | +0.37(+0.64%) |
Sep 19, 2024 | 57.40 | 57.57 | 56.45 | 57.41 | 210,695 | +0.99(+1.75%) |
Sep 18, 2024 | 56.52 | 56.85 | 55.91 | 56.42 | 189,066 | -0.11(-0.19%) |
Sep 17, 2024 | 57.44 | 57.64 | 56.30 | 56.53 | 222,418 | -0.67(-1.17%) |
Sep 16, 2024 | 56.83 | 57.47 | 56.57 | 57.20 | 164,744 | +0.55(+0.97%) |
Sep 13, 2024 | 56.39 | 57.48 | 56.26 | 56.65 | 164,249 | +0.65(+1.16%) |
Sep 12, 2024 | 54.77 | 56.41 | 54.77 | 56.00 | 172,532 | +1.24(+2.26%) |
Sep 11, 2024 | 54.75 | 55.12 | 53.91 | 54.76 | 250,413 | -0.04(-0.07%) |
Sep 10, 2024 | 53.92 | 54.84 | 53.82 | 54.80 | 179,639 | +0.97(+1.80%) |
Sep 09, 2024 | 53.76 | 54.47 | 53.75 | 53.83 | 212,956 | +0.09(+0.17%) |
Sep 06, 2024 | 55.06 | 55.32 | 53.39 | 53.74 | 203,822 | -1.20(-2.18%) |
Sep 05, 2024 | 54.75 | 55.55 | 54.57 | 54.94 | 92,518 | +0.51(+0.94%) |
Sep 04, 2024 | 52.62 | 54.70 | 52.60 | 54.43 | 155,231 | +1.56(+2.95%) |
Sep 03, 2024 | 54.87 | 54.87 | 52.47 | 52.87 | 143,199 | -1.98(-3.61%) |
Aug 30, 2024 | 54.85 | 0 | -0.02(-0.04%) | |||
Aug 29, 2024 | 54.52 | 55.10 | 54.43 | 54.87 | 99,680 | +0.48(+0.88%) |
Aug 28, 2024 | 54.79 | 55.17 | 53.86 | 54.39 | 158,898 | -0.60(-1.09%) |
Aug 27, 2024 | 54.90 | 55.35 | 54.59 | 54.99 | 145,097 | -0.17(-0.31%) |
Aug 26, 2024 | 55.50 | 55.98 | 55.11 | 55.16 | 171,101 | -0.30(-0.54%) |
Aug 23, 2024 | 53.90 | 55.82 | 53.87 | 55.46 | 221,255 | +1.89(+3.53%) |
Aug 22, 2024 | 53.16 | 54.00 | 53.16 | 53.57 | 146,131 | +0.32(+0.60%) |
Aug 21, 2024 | 53.26 | 53.86 | 53.00 | 53.25 | 194,414 | +0.11(+0.21%) |
Aug 20, 2024 | 53.49 | 53.64 | 52.70 | 53.14 | 179,680 | -0.38(-0.71%) |
Aug 19, 2024 | 52.83 | 53.68 | 52.80 | 53.52 | 163,446 | +0.88(+1.67%) |
Aug 16, 2024 | 52.30 | 52.82 | 51.91 | 52.64 | 78,858 | +0.28(+0.53%) |
Aug 15, 2024 | 52.07 | 53.27 | 52.05 | 52.36 | 144,117 | +0.80(+1.55%) |
Aug 14, 2024 | 50.94 | 51.69 | 50.57 | 51.56 | 156,099 | +0.50(+0.98%) |
Aug 13, 2024 | 50.56 | 51.39 | 50.52 | 51.06 | 91,914 | +0.66(+1.31%) |
Aug 12, 2024 | 50.98 | 51.39 | 50.27 | 50.40 | 143,336 | -0.82(-1.60%) |
Aug 09, 2024 | 50.36 | 50.97 | 49.36 | 51.22 | 177,075 | +0.85(+1.69%) |
Aug 08, 2024 | 50.60 | 51.25 | 50.22 | 50.37 | 143,355 | +0.35(+0.70%) |
Aug 07, 2024 | 51.44 | 51.76 | 49.61 | 50.02 | 272,148 | -0.93(-1.83%) |
Aug 06, 2024 | 51.19 | 51.78 | 50.50 | 50.95 | 325,783 | -1.54(-2.93%) |
Aug 02, 2024 | 52.49 | 0 | -0.96(-1.80%) |