Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.44 | 59.40 | 56.97 | 59.23 | 435,880 | +2.92(+5.19%) |
Sep 25, 2024 | 56.93 | 57.09 | 56.19 | 56.31 | 315,098 | -1.13(-1.97%) |
Sep 24, 2024 | 56.83 | 57.63 | 56.32 | 57.44 | 232,454 | +1.33(+2.37%) |
Sep 23, 2024 | 56.07 | 56.37 | 55.38 | 56.11 | 328,502 | +0.34(+0.61%) |
Sep 20, 2024 | 56.20 | 56.62 | 55.15 | 55.77 | 626,367 | -1.30(-2.28%) |
Sep 19, 2024 | 57.00 | 57.41 | 56.31 | 57.07 | 180,686 | +1.24(+2.22%) |
Sep 18, 2024 | 56.18 | 56.94 | 55.53 | 55.83 | 249,493 | -0.32(-0.57%) |
Sep 17, 2024 | 56.51 | 56.56 | 55.51 | 56.15 | 215,506 | -0.06(-0.11%) |
Sep 16, 2024 | 55.30 | 56.40 | 55.12 | 56.21 | 235,292 | +1.10(+2.00%) |
Sep 13, 2024 | 55.60 | 56.60 | 55.09 | 55.11 | 208,443 | +0.05(+0.09%) |
Sep 12, 2024 | 54.39 | 55.75 | 53.77 | 55.06 | 285,981 | +1.10(+2.04%) |
Sep 11, 2024 | 52.94 | 54.00 | 52.68 | 53.96 | 231,151 | +1.11(+2.10%) |
Sep 10, 2024 | 54.11 | 54.11 | 52.13 | 52.85 | 254,832 | -1.14(-2.11%) |
Sep 09, 2024 | 53.67 | 54.46 | 53.41 | 53.99 | 258,284 | +0.59(+1.10%) |
Sep 06, 2024 | 53.71 | 54.49 | 53.07 | 53.40 | 186,029 | -0.31(-0.58%) |
Sep 05, 2024 | 53.85 | 54.42 | 53.36 | 53.71 | 239,079 | -0.02(-0.04%) |
Sep 04, 2024 | 53.96 | 54.85 | 53.25 | 53.73 | 246,720 | -0.57(-1.05%) |
Sep 03, 2024 | 56.01 | 56.33 | 54.08 | 54.30 | 337,919 | -2.58(-4.54%) |
Aug 30, 2024 | 56.39 | 57.28 | 56.21 | 56.88 | 235,853 | +1.43(+2.58%) |
Aug 29, 2024 | 55.95 | 55.95 | 54.72 | 55.45 | 236,912 | -0.04(-0.07%) |
Aug 28, 2024 | 55.81 | 55.82 | 54.41 | 55.49 | 202,083 | -0.78(-1.39%) |
Aug 27, 2024 | 55.83 | 56.30 | 55.31 | 56.27 | 210,902 | +0.36(+0.64%) |
Aug 26, 2024 | 56.10 | 57.05 | 55.73 | 55.91 | 213,989 | +0.20(+0.36%) |
Aug 23, 2024 | 54.73 | 56.48 | 54.73 | 55.71 | 258,158 | +0.90(+1.64%) |
Aug 22, 2024 | 55.40 | 55.84 | 54.71 | 54.81 | 213,407 | -0.62(-1.12%) |
Aug 21, 2024 | 56.33 | 56.50 | 55.34 | 55.43 | 149,123 | -0.59(-1.05%) |
Aug 20, 2024 | 56.59 | 56.74 | 55.77 | 56.02 | 213,636 | -0.95(-1.67%) |
Aug 19, 2024 | 57.70 | 58.50 | 56.76 | 56.97 | 236,808 | -0.88(-1.52%) |
Aug 16, 2024 | 57.39 | 58.17 | 56.87 | 57.85 | 262,032 | +0.66(+1.15%) |
Aug 15, 2024 | 55.98 | 58.03 | 55.67 | 57.19 | 311,699 | +2.20(+4.00%) |
Aug 14, 2024 | 55.53 | 55.93 | 54.84 | 54.99 | 272,229 | -0.11(-0.20%) |
Aug 13, 2024 | 55.06 | 55.33 | 54.29 | 55.10 | 313,175 | +0.04(+0.07%) |
Aug 12, 2024 | 55.35 | 56.06 | 54.85 | 55.06 | 251,973 | -0.01(-0.02%) |
Aug 09, 2024 | 54.92 | 55.18 | 54.54 | 55.07 | 244,789 | -0.01(-0.02%) |
Aug 08, 2024 | 55.40 | 55.43 | 53.94 | 55.08 | 456,056 | -0.32(-0.57%) |
Aug 07, 2024 | 57.17 | 57.17 | 54.49 | 55.40 | 279,655 | -0.93(-1.64%) |
Aug 06, 2024 | 55.86 | 56.75 | 54.71 | 56.32 | 338,672 | +0.51(+0.91%) |
Aug 05, 2024 | 54.55 | 56.11 | 52.54 | 55.82 | 589,747 | -2.01(-3.48%) |
Aug 02, 2024 | 59.43 | 60.16 | 57.69 | 57.83 | 472,972 | -3.54(-5.77%) |
Aug 01, 2024 | 63.26 | 64.71 | 59.74 | 61.37 | 760,858 | -3.77(-5.79%) |
Jul 31, 2024 | 63.94 | 65.59 | 63.84 | 65.14 | 251,912 | +2.20(+3.50%) |
Jul 30, 2024 | 62.57 | 63.80 | 62.44 | 62.94 | 252,958 | +0.13(+0.21%) |
Jul 29, 2024 | 63.28 | 64.59 | 62.30 | 62.81 | 202,505 | +0.49(+0.78%) |
Jul 26, 2024 | 62.92 | 63.02 | 61.80 | 62.33 | 166,127 | -0.25(-0.40%) |
Jul 25, 2024 | 63.72 | 63.86 | 62.32 | 62.58 | 259,235 | -1.33(-2.09%) |
Jul 24, 2024 | 65.46 | 65.56 | 63.87 | 63.91 | 186,322 | -1.72(-2.62%) |
Jul 23, 2024 | 64.86 | 65.95 | 64.23 | 65.63 | 232,112 | +0.31(+0.47%) |
Jul 22, 2024 | 62.51 | 65.76 | 62.51 | 65.32 | 331,431 | +2.84(+4.54%) |
Jul 19, 2024 | 62.21 | 62.50 | 61.60 | 62.49 | 160,832 | +0.49(+0.79%) |
Jul 18, 2024 | 63.51 | 63.51 | 61.28 | 62.00 | 226,149 | -1.04(-1.64%) |
Jul 17, 2024 | 64.68 | 64.73 | 62.48 | 63.03 | 228,575 | -1.76(-2.72%) |
Jul 16, 2024 | 63.31 | 64.86 | 63.21 | 64.80 | 226,532 | +1.63(+2.58%) |
Jul 15, 2024 | 63.21 | 64.55 | 62.87 | 63.16 | 381,743 | +0.51(+0.81%) |
Jul 12, 2024 | 64.26 | 64.52 | 62.41 | 62.66 | 215,870 | -1.28(-2.01%) |
Jul 11, 2024 | 64.39 | 64.50 | 63.57 | 63.94 | 278,234 | -0.15(-0.23%) |
Jul 10, 2024 | 63.41 | 64.68 | 63.35 | 64.09 | 275,251 | +0.96(+1.51%) |
Jul 09, 2024 | 64.35 | 64.68 | 63.12 | 63.13 | 312,209 | -1.56(-2.42%) |
Jul 08, 2024 | 65.70 | 66.03 | 64.36 | 64.70 | 367,906 | -1.21(-1.84%) |
Jul 05, 2024 | 68.75 | 69.17 | 65.82 | 65.91 | 274,256 | -3.17(-4.58%) |
Jul 03, 2024 | 68.43 | 69.68 | 68.20 | 69.08 | 164,009 | +1.02(+1.49%) |
Jul 02, 2024 | 68.96 | 69.29 | 67.61 | 68.06 | 208,487 | -0.65(-0.94%) |