Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 58.06 | 58.94 | 57.66 | 58.03 | 328,094 | +0.44(+0.76%) |
Sep 26, 2024 | 58.62 | 59.13 | 57.19 | 57.59 | 617,395 | -0.45(-0.78%) |
Sep 25, 2024 | 57.29 | 58.34 | 57.07 | 58.04 | 357,638 | +0.50(+0.87%) |
Sep 24, 2024 | 58.67 | 58.76 | 57.52 | 57.54 | 461,257 | -1.00(-1.71%) |
Sep 23, 2024 | 59.36 | 59.96 | 58.35 | 58.54 | 453,188 | -0.58(-0.98%) |
Sep 20, 2024 | 59.40 | 60.27 | 58.88 | 59.12 | 1,139,483 | -0.24(-0.40%) |
Sep 19, 2024 | 59.00 | 59.69 | 58.10 | 59.36 | 694,062 | +2.29(+4.01%) |
Sep 18, 2024 | 56.37 | 59.16 | 55.89 | 57.07 | 522,760 | +0.72(+1.28%) |
Sep 17, 2024 | 55.27 | 56.72 | 54.98 | 56.35 | 473,418 | +1.59(+2.90%) |
Sep 16, 2024 | 54.13 | 54.96 | 53.86 | 54.76 | 288,848 | +0.16(+0.29%) |
Sep 13, 2024 | 54.82 | 55.68 | 54.22 | 54.60 | 405,541 | +0.60(+1.11%) |
Sep 12, 2024 | 52.89 | 54.42 | 52.61 | 54.00 | 594,932 | +1.51(+2.88%) |
Sep 11, 2024 | 49.96 | 53.17 | 49.70 | 52.49 | 716,700 | +2.98(+6.02%) |
Sep 10, 2024 | 48.66 | 49.98 | 48.40 | 49.51 | 569,010 | +0.91(+1.87%) |
Sep 09, 2024 | 49.06 | 49.73 | 48.53 | 48.60 | 527,130 | -0.12(-0.25%) |
Sep 06, 2024 | 49.91 | 50.60 | 48.34 | 48.72 | 595,426 | -1.43(-2.85%) |
Sep 05, 2024 | 51.05 | 51.21 | 49.81 | 50.15 | 449,876 | -0.82(-1.61%) |
Sep 04, 2024 | 51.06 | 51.84 | 50.58 | 50.97 | 581,883 | -0.35(-0.68%) |
Sep 03, 2024 | 55.38 | 55.72 | 51.09 | 51.32 | 544,630 | -5.12(-9.07%) |
Aug 30, 2024 | 55.94 | 56.45 | 55.25 | 56.44 | 303,532 | +0.73(+1.31%) |
Aug 29, 2024 | 55.13 | 56.40 | 54.86 | 55.71 | 258,828 | +1.13(+2.07%) |
Aug 28, 2024 | 55.20 | 56.09 | 54.32 | 54.58 | 437,818 | -0.62(-1.12%) |
Aug 27, 2024 | 55.01 | 55.53 | 54.47 | 55.20 | 241,320 | -0.11(-0.20%) |
Aug 26, 2024 | 55.98 | 56.39 | 55.25 | 55.31 | 229,073 | -0.21(-0.38%) |
Aug 23, 2024 | 53.66 | 55.71 | 53.65 | 55.52 | 397,359 | +2.17(+4.07%) |
Aug 22, 2024 | 53.22 | 53.81 | 52.60 | 53.35 | 226,985 | +0.18(+0.34%) |
Aug 21, 2024 | 53.06 | 53.28 | 52.41 | 53.17 | 463,320 | +0.34(+0.64%) |
Aug 20, 2024 | 54.13 | 54.21 | 52.40 | 52.83 | 370,528 | -1.48(-2.73%) |
Aug 19, 2024 | 54.29 | 54.52 | 53.48 | 54.31 | 279,538 | +0.15(+0.28%) |
Aug 16, 2024 | 54.06 | 54.73 | 53.07 | 54.16 | 455,182 | +0.07(+0.13%) |
Aug 15, 2024 | 54.18 | 54.93 | 53.52 | 54.09 | 467,861 | +1.02(+1.92%) |
Aug 14, 2024 | 53.21 | 53.39 | 52.43 | 53.07 | 278,255 | +0.07(+0.13%) |
Aug 13, 2024 | 52.68 | 53.13 | 51.78 | 53.00 | 417,174 | +0.69(+1.32%) |
Aug 12, 2024 | 52.26 | 52.93 | 51.37 | 52.31 | 244,513 | +0.05(+0.10%) |
Aug 09, 2024 | 52.58 | 52.69 | 51.27 | 52.26 | 514,641 | -0.41(-0.78%) |
Aug 08, 2024 | 51.15 | 52.67 | 50.71 | 52.67 | 466,792 | +2.32(+4.61%) |
Aug 07, 2024 | 52.27 | 52.74 | 49.61 | 50.35 | 673,771 | -0.57(-1.12%) |
Aug 06, 2024 | 51.71 | 51.71 | 47.47 | 50.92 | 1,138,912 | +2.89(+6.02%) |
Aug 05, 2024 | 47.01 | 48.81 | 45.91 | 48.03 | 1,146,202 | -2.51(-4.97%) |
Aug 02, 2024 | 51.78 | 51.93 | 50.16 | 50.54 | 988,313 | -3.09(-5.76%) |
Aug 01, 2024 | 56.44 | 56.67 | 53.00 | 53.63 | 811,919 | -2.84(-5.03%) |
Jul 31, 2024 | 54.46 | 57.72 | 53.58 | 56.47 | 1,031,533 | +2.99(+5.59%) |
Jul 30, 2024 | 54.69 | 55.11 | 53.27 | 53.48 | 695,077 | -0.74(-1.36%) |
Jul 29, 2024 | 56.19 | 56.93 | 53.63 | 54.22 | 931,668 | -1.93(-3.44%) |
Jul 26, 2024 | 55.98 | 56.46 | 55.45 | 56.15 | 503,865 | +1.74(+3.20%) |
Jul 25, 2024 | 55.19 | 56.17 | 54.04 | 54.41 | 675,510 | -0.25(-0.46%) |
Jul 24, 2024 | 55.86 | 56.83 | 54.55 | 54.66 | 604,921 | -1.53(-2.72%) |
Jul 23, 2024 | 54.67 | 56.47 | 54.00 | 56.19 | 539,491 | +1.19(+2.16%) |
Jul 22, 2024 | 53.23 | 55.33 | 53.23 | 55.00 | 672,813 | +1.55(+2.90%) |
Jul 19, 2024 | 54.17 | 54.40 | 53.28 | 53.45 | 1,027,020 | -0.64(-1.18%) |
Jul 18, 2024 | 52.92 | 55.05 | 52.41 | 54.09 | 740,329 | +1.49(+2.83%) |
Jul 17, 2024 | 53.13 | 54.66 | 52.44 | 52.60 | 870,639 | -0.36(-0.68%) |
Jul 16, 2024 | 52.74 | 53.37 | 52.29 | 52.96 | 638,844 | +0.84(+1.61%) |
Jul 15, 2024 | 52.42 | 53.40 | 52.01 | 52.12 | 884,424 | -0.52(-0.99%) |
Jul 12, 2024 | 52.57 | 53.63 | 52.26 | 52.64 | 685,489 | +0.81(+1.56%) |
Jul 11, 2024 | 49.98 | 51.94 | 49.73 | 51.83 | 710,071 | +2.65(+5.39%) |
Jul 10, 2024 | 48.44 | 49.37 | 48.00 | 49.18 | 452,128 | +1.05(+2.18%) |
Jul 09, 2024 | 48.42 | 48.77 | 48.05 | 48.13 | 478,274 | -0.33(-0.68%) |
Jul 08, 2024 | 48.50 | 49.14 | 48.17 | 48.46 | 448,832 | +0.49(+1.02%) |
Jul 05, 2024 | 48.68 | 48.94 | 47.65 | 47.97 | 436,462 | -1.07(-2.18%) |
Jul 03, 2024 | 47.67 | 49.06 | 47.10 | 49.04 | 275,994 | +1.63(+3.44%) |
Jul 02, 2024 | 47.60 | 48.07 | 47.00 | 47.41 | 507,901 | -0.19(-0.40%) |