Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.71 | 59.47 | 58.04 | 58.36 | 55,969 | +0.23(+0.40%) |
Sep 25, 2024 | 58.93 | 59.23 | 58.00 | 58.13 | 55,336 | -0.66(-1.12%) |
Sep 24, 2024 | 59.61 | 59.61 | 58.64 | 58.79 | 50,458 | -0.84(-1.41%) |
Sep 23, 2024 | 60.43 | 60.44 | 59.49 | 59.63 | 42,067 | -0.66(-1.09%) |
Sep 20, 2024 | 60.74 | 60.86 | 60.02 | 60.29 | 200,110 | -0.73(-1.20%) |
Sep 19, 2024 | 61.71 | 61.71 | 60.51 | 61.02 | 82,862 | +0.75(+1.24%) |
Sep 18, 2024 | 59.77 | 61.73 | 59.22 | 60.27 | 81,953 | +0.35(+0.58%) |
Sep 17, 2024 | 60.19 | 61.19 | 59.60 | 59.92 | 58,620 | +0.28(+0.47%) |
Sep 16, 2024 | 59.63 | 59.98 | 58.96 | 59.64 | 45,968 | +0.30(+0.51%) |
Sep 13, 2024 | 58.66 | 59.41 | 58.49 | 59.34 | 46,444 | +1.41(+2.43%) |
Sep 12, 2024 | 57.92 | 58.22 | 57.35 | 57.93 | 56,855 | +0.33(+0.57%) |
Sep 11, 2024 | 58.15 | 58.15 | 56.33 | 57.60 | 89,905 | -1.00(-1.71%) |
Sep 10, 2024 | 58.46 | 58.63 | 57.31 | 58.60 | 56,156 | +0.46(+0.79%) |
Sep 09, 2024 | 58.34 | 59.22 | 58.00 | 58.14 | 65,262 | -0.07(-0.12%) |
Sep 06, 2024 | 59.26 | 59.48 | 57.91 | 58.21 | 70,193 | -0.80(-1.36%) |
Sep 05, 2024 | 60.15 | 60.18 | 58.98 | 59.01 | 62,797 | -0.79(-1.32%) |
Sep 04, 2024 | 61.22 | 61.22 | 59.68 | 59.80 | 72,962 | -1.30(-2.13%) |
Sep 03, 2024 | 61.10 | 61.45 | 60.70 | 61.10 | 57,963 | -0.34(-0.56%) |
Aug 30, 2024 | 61.32 | 61.52 | 60.72 | 61.45 | 62,668 | +0.60(+0.99%) |
Aug 29, 2024 | 61.49 | 61.50 | 60.65 | 60.84 | 33,380 | -0.13(-0.21%) |
Aug 28, 2024 | 60.83 | 61.58 | 60.35 | 60.97 | 77,182 | +0.15(+0.25%) |
Aug 27, 2024 | 60.90 | 60.90 | 60.29 | 60.82 | 39,854 | -0.30(-0.49%) |
Aug 26, 2024 | 61.53 | 62.30 | 60.96 | 61.12 | 86,775 | -0.04(-0.07%) |
Aug 23, 2024 | 58.65 | 62.10 | 58.35 | 61.16 | 89,963 | +2.93(+5.03%) |
Aug 22, 2024 | 57.95 | 58.50 | 57.65 | 58.23 | 49,958 | +0.35(+0.60%) |
Aug 21, 2024 | 58.44 | 58.60 | 57.41 | 57.88 | 56,640 | -0.22(-0.38%) |
Aug 20, 2024 | 58.67 | 58.67 | 57.81 | 58.10 | 63,278 | -0.66(-1.12%) |
Aug 19, 2024 | 58.24 | 58.94 | 57.71 | 58.76 | 126,622 | +0.94(+1.63%) |
Aug 16, 2024 | 57.34 | 58.86 | 56.94 | 57.82 | 84,118 | +0.41(+0.71%) |
Aug 15, 2024 | 57.96 | 58.48 | 57.27 | 57.41 | 86,820 | +0.80(+1.41%) |
Aug 14, 2024 | 57.32 | 57.32 | 56.01 | 56.61 | 41,860 | -0.57(-1.00%) |
Aug 13, 2024 | 56.90 | 57.19 | 56.06 | 57.18 | 60,274 | +0.88(+1.56%) |
Aug 12, 2024 | 57.40 | 57.80 | 56.13 | 56.30 | 59,014 | -0.74(-1.30%) |
Aug 09, 2024 | 57.44 | 57.51 | 56.63 | 57.04 | 98,805 | -0.44(-0.77%) |
Aug 08, 2024 | 57.87 | 58.20 | 57.20 | 57.48 | 81,195 | +0.35(+0.61%) |
Aug 07, 2024 | 58.43 | 58.54 | 56.92 | 57.13 | 82,432 | -0.69(-1.19%) |
Aug 06, 2024 | 57.71 | 58.62 | 57.42 | 57.82 | 99,342 | +0.09(+0.16%) |
Aug 05, 2024 | 58.19 | 59.59 | 57.00 | 57.73 | 134,335 | -2.84(-4.69%) |
Aug 02, 2024 | 59.82 | 60.74 | 59.47 | 60.57 | 86,621 | -1.55(-2.50%) |
Aug 01, 2024 | 63.16 | 63.16 | 60.52 | 62.12 | 127,970 | -1.05(-1.67%) |
Jul 31, 2024 | 64.28 | 64.32 | 63.03 | 63.17 | 119,805 | -0.97(-1.52%) |
Jul 30, 2024 | 63.66 | 64.31 | 62.73 | 64.15 | 122,762 | +1.05(+1.67%) |
Jul 29, 2024 | 63.68 | 63.72 | 62.35 | 63.09 | 161,254 | -1.99(-3.05%) |
Jul 26, 2024 | 64.17 | 65.24 | 62.06 | 65.08 | 197,098 | +3.06(+4.94%) |
Jul 25, 2024 | 60.59 | 63.06 | 60.59 | 62.02 | 162,316 | +1.38(+2.28%) |
Jul 24, 2024 | 61.22 | 62.31 | 60.53 | 60.64 | 95,847 | -0.97(-1.58%) |
Jul 23, 2024 | 60.05 | 62.05 | 59.79 | 61.61 | 168,147 | +1.10(+1.82%) |
Jul 22, 2024 | 59.44 | 60.93 | 58.65 | 60.51 | 105,614 | +1.26(+2.13%) |
Jul 19, 2024 | 59.87 | 60.40 | 59.01 | 59.25 | 261,301 | -0.57(-0.95%) |
Jul 18, 2024 | 61.17 | 61.41 | 59.52 | 59.81 | 109,695 | -2.38(-3.82%) |
Jul 17, 2024 | 60.37 | 62.43 | 60.37 | 62.19 | 148,991 | +0.99(+1.62%) |
Jul 16, 2024 | 58.74 | 61.33 | 58.71 | 61.20 | 139,624 | +2.58(+4.41%) |
Jul 15, 2024 | 57.15 | 58.95 | 57.15 | 58.61 | 164,637 | +2.17(+3.84%) |
Jul 12, 2024 | 56.39 | 57.06 | 55.86 | 56.44 | 90,895 | +0.73(+1.30%) |
Jul 11, 2024 | 54.67 | 56.47 | 54.53 | 55.72 | 128,907 | +1.88(+3.49%) |
Jul 10, 2024 | 52.58 | 53.87 | 51.49 | 53.84 | 113,731 | +1.40(+2.67%) |
Jul 09, 2024 | 52.08 | 52.52 | 51.79 | 52.44 | 48,589 | +0.30(+0.57%) |
Jul 08, 2024 | 52.28 | 52.68 | 51.95 | 52.14 | 52,860 | +0.17(+0.33%) |
Jul 05, 2024 | 52.49 | 52.54 | 51.80 | 51.97 | 27,178 | -0.68(-1.28%) |
Jul 03, 2024 | 53.78 | 53.78 | 52.63 | 52.65 | 23,910 | -1.34(-2.49%) |
Jul 02, 2024 | 53.17 | 53.99 | 52.82 | 53.99 | 50,892 | +0.83(+1.55%) |