Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 1,033 | +1.45(+2.29%) |
Sep 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 676 | +1.54(+2.50%) |
Sep 25, 2024 | 61.58 | 61.76 | 60.80 | 61.76 | 1,364 | +2.28(+3.82%) |
Sep 24, 2024 | 60.80 | 60.80 | 59.48 | 59.48 | 6,391 | -2.88(-4.62%) |
Sep 23, 2024 | 62.36 | 62.75 | 62.36 | 62.36 | 651 | +3.53(+6.00%) |
Sep 20, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 893 | -1.67(-2.76%) |
Sep 17, 2024 | 60.50 | 1,558 | -0.46(-0.75%) | |||
Sep 16, 2024 | 60.96 | 61.48 | 60.96 | 60.96 | 944 | -1.20(-1.93%) |
Sep 13, 2024 | 62.26 | 62.27 | 59.37 | 62.16 | 5,882 | +2.80(+4.72%) |
Sep 12, 2024 | 59.37 | 61.57 | 59.36 | 59.36 | 1,949 | -0.45(-0.75%) |
Sep 11, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 931 | +1.19(+2.04%) |
Sep 10, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 794 | -0.53(-0.90%) |
Sep 09, 2024 | 59.83 | 59.86 | 58.33 | 59.15 | 7,523 | +0.43(+0.74%) |
Sep 06, 2024 | 60.43 | 60.43 | 58.71 | 58.71 | 2,927 | -0.47(-0.80%) |
Sep 05, 2024 | 59.00 | 60.37 | 59.00 | 59.19 | 1,568 | +0.95(+1.64%) |
Sep 04, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 576 | +1.23(+2.16%) |
Sep 03, 2024 | 58.84 | 58.84 | 57.00 | 57.00 | 3,763 | -0.01(-0.02%) |
Aug 30, 2024 | 58.55 | 58.55 | 57.01 | 57.01 | 617 | +0.21(+0.37%) |
Aug 29, 2024 | 57.19 | 57.49 | 56.80 | 56.80 | 1,018 | -1.26(-2.18%) |
Aug 28, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 384 | +1.36(+2.40%) |
Aug 27, 2024 | 57.00 | 57.50 | 56.70 | 56.70 | 1,163 | -0.80(-1.38%) |
Aug 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 874 | +0.60(+1.06%) |
Aug 23, 2024 | 56.65 | 56.90 | 56.65 | 56.90 | 1,234 | +0.62(+1.09%) |
Aug 22, 2024 | 57.06 | 57.06 | 56.28 | 56.28 | 1,209 | +1.06(+1.92%) |
Aug 21, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 564 | -0.95(-1.69%) |
Aug 20, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 1,707 | +1.77(+3.25%) |
Aug 19, 2024 | 55.00 | 56.21 | 54.40 | 54.40 | 11,126 | -0.52(-0.95%) |
Aug 16, 2024 | 56.19 | 56.19 | 54.70 | 54.92 | 1,347 | -0.38(-0.69%) |
Aug 15, 2024 | 55.30 | 55.85 | 55.30 | 55.30 | 1,399 | -0.50(-0.89%) |
Aug 14, 2024 | 53.69 | 55.80 | 53.12 | 55.80 | 815 | +1.37(+2.52%) |
Aug 13, 2024 | 53.52 | 54.42 | 53.45 | 54.42 | 6,639 | -0.07(-0.12%) |
Aug 12, 2024 | 53.27 | 54.97 | 53.13 | 54.49 | 3,051 | -0.28(-0.51%) |
Aug 09, 2024 | 54.80 | 54.80 | 53.03 | 54.77 | 1,702 | +2.22(+4.22%) |
Aug 08, 2024 | 52.84 | 54.96 | 52.55 | 52.55 | 3,339 | -0.53(-1.00%) |
Aug 07, 2024 | 53.09 | 54.87 | 53.09 | 53.09 | 3,104 | +1.14(+2.20%) |
Aug 06, 2024 | 51.82 | 52.72 | 51.72 | 51.94 | 3,058 | +0.44(+0.85%) |
Aug 05, 2024 | 55.13 | 55.13 | 51.50 | 51.50 | 5,262 | -0.73(-1.39%) |
Aug 02, 2024 | 54.42 | 54.42 | 52.23 | 52.23 | 2,279 | -1.85(-3.43%) |
Aug 01, 2024 | 54.34 | 54.34 | 51.97 | 54.08 | 2,535 | -0.78(-1.43%) |
Jul 31, 2024 | 53.74 | 54.87 | 53.74 | 54.87 | 1,288 | +1.77(+3.33%) |
Jul 30, 2024 | 53.19 | 53.19 | 53.10 | 53.10 | 2,884 | +0.16(+0.29%) |
Jul 29, 2024 | 53.07 | 53.84 | 52.09 | 52.95 | 3,337 | -5.91(-10.05%) |
Jul 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 3,715 | +2.46(+4.36%) |
Jul 25, 2024 | 56.37 | 57.86 | 54.87 | 56.40 | 4,215 | -0.43(-0.76%) |
Jul 24, 2024 | 58.05 | 58.25 | 56.83 | 56.83 | 1,069 | +0.07(+0.13%) |
Jul 23, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 806 | +0.35(+0.62%) |
Jul 22, 2024 | 57.47 | 58.53 | 56.15 | 56.41 | 14,786 | -0.05(-0.09%) |
Jul 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 2,608 | +0.01(+0.01%) |
Jul 18, 2024 | 57.32 | 57.32 | 56.45 | 56.45 | 2,059 | +0.81(+1.45%) |
Jul 17, 2024 | 56.03 | 56.03 | 55.28 | 55.65 | 1,420 | +0.76(+1.39%) |
Jul 16, 2024 | 54.89 | 54.89 | 54.88 | 54.88 | 1,743 | +0.55(+1.02%) |
Jul 15, 2024 | 55.36 | 57.77 | 54.33 | 54.33 | 2,622 | -1.48(-2.66%) |
Jul 12, 2024 | 57.23 | 57.23 | 55.81 | 55.81 | 1,002 | +0.32(+0.58%) |
Jul 11, 2024 | 55.49 | 56.81 | 55.34 | 55.49 | 1,083 | -2.21(-3.83%) |
Jul 10, 2024 | 54.64 | 57.70 | 54.59 | 57.70 | 2,068 | +4.85(+9.18%) |
Jul 09, 2024 | 54.24 | 54.98 | 52.85 | 52.85 | 1,282 | -1.91(-3.49%) |
Jul 08, 2024 | 54.98 | 56.38 | 54.50 | 54.76 | 3,966 | +0.74(+1.36%) |
Jul 05, 2024 | 56.49 | 56.49 | 54.02 | 54.02 | 2,455 | +0.05(+0.10%) |
Jul 03, 2024 | 53.51 | 53.97 | 53.51 | 53.97 | 1,074 | -0.02(-0.04%) |
Jul 02, 2024 | 53.39 | 55.76 | 53.39 | 53.99 | 5,372 | +0.40(+0.75%) |