Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.82 | 59.85 | 58.58 | 59.48 | 344,747 | +1.93(+3.35%) |
Sep 25, 2024 | 59.62 | 59.90 | 56.88 | 57.55 | 643,933 | -2.35(-3.92%) |
Sep 24, 2024 | 59.69 | 60.85 | 59.69 | 59.90 | 500,274 | +0.32(+0.54%) |
Sep 23, 2024 | 60.10 | 60.92 | 59.17 | 59.58 | 718,542 | -0.09(-0.15%) |
Sep 20, 2024 | 59.26 | 61.44 | 58.10 | 59.67 | 5,728,651 | -0.06(-0.10%) |
Sep 19, 2024 | 60.62 | 60.62 | 59.05 | 59.73 | 747,665 | +0.50(+0.84%) |
Sep 18, 2024 | 59.79 | 61.11 | 58.71 | 59.23 | 661,485 | -0.50(-0.84%) |
Sep 17, 2024 | 59.83 | 60.67 | 59.26 | 59.73 | 499,797 | +0.56(+0.95%) |
Sep 16, 2024 | 58.44 | 59.83 | 58.37 | 59.17 | 404,410 | +1.15(+1.98%) |
Sep 13, 2024 | 56.05 | 58.18 | 56.05 | 58.02 | 361,010 | +2.45(+4.41%) |
Sep 12, 2024 | 55.27 | 56.31 | 54.26 | 55.57 | 268,434 | +0.41(+0.74%) |
Sep 11, 2024 | 54.13 | 55.19 | 53.05 | 55.16 | 524,231 | +0.71(+1.30%) |
Sep 10, 2024 | 54.86 | 55.05 | 52.93 | 54.45 | 412,151 | -0.58(-1.05%) |
Sep 09, 2024 | 54.91 | 58.08 | 53.48 | 55.03 | 1,167,753 | +0.21(+0.38%) |
Sep 06, 2024 | 56.00 | 56.00 | 52.24 | 54.82 | 878,974 | +1.89(+3.57%) |
Sep 05, 2024 | 54.19 | 54.42 | 52.57 | 52.93 | 314,079 | -0.82(-1.53%) |
Sep 04, 2024 | 53.39 | 54.59 | 52.55 | 53.75 | 349,233 | +0.17(+0.33%) |
Sep 03, 2024 | 52.99 | 54.72 | 52.90 | 53.58 | 686,459 | +0.20(+0.37%) |
Aug 30, 2024 | 53.23 | 53.47 | 52.39 | 53.38 | 553,034 | +0.54(+1.02%) |
Aug 29, 2024 | 53.34 | 53.66 | 52.40 | 52.84 | 225,594 | -0.03(-0.06%) |
Aug 28, 2024 | 52.72 | 53.42 | 52.25 | 52.87 | 305,685 | -0.08(-0.15%) |
Aug 27, 2024 | 53.79 | 53.99 | 52.62 | 52.95 | 337,979 | -1.16(-2.14%) |
Aug 26, 2024 | 53.61 | 54.52 | 53.13 | 54.11 | 284,464 | +0.75(+1.41%) |
Aug 23, 2024 | 51.34 | 54.25 | 51.26 | 53.36 | 487,021 | +2.27(+4.44%) |
Aug 22, 2024 | 52.45 | 52.66 | 51.03 | 51.09 | 406,804 | -1.38(-2.63%) |
Aug 21, 2024 | 51.11 | 53.74 | 51.11 | 52.47 | 1,021,604 | +1.72(+3.39%) |
Aug 20, 2024 | 50.86 | 51.40 | 50.37 | 50.75 | 291,660 | -0.38(-0.74%) |
Aug 19, 2024 | 51.92 | 52.41 | 50.78 | 51.13 | 370,819 | -0.38(-0.75%) |
Aug 16, 2024 | 51.26 | 52.42 | 51.05 | 51.52 | 572,310 | -0.02(-0.05%) |
Aug 15, 2024 | 49.97 | 52.42 | 49.92 | 51.54 | 924,796 | +3.05(+6.29%) |
Aug 14, 2024 | 50.42 | 50.60 | 48.05 | 48.49 | 640,318 | -1.89(-3.75%) |
Aug 13, 2024 | 49.89 | 51.21 | 49.81 | 50.38 | 1,177,361 | +0.66(+1.33%) |
Aug 12, 2024 | 53.30 | 53.88 | 49.56 | 49.72 | 726,991 | -3.56(-6.68%) |
Aug 09, 2024 | 55.26 | 55.26 | 53.28 | 53.28 | 323,253 | -1.76(-3.20%) |
Aug 08, 2024 | 54.64 | 55.67 | 54.53 | 55.04 | 435,177 | +0.75(+1.38%) |
Aug 07, 2024 | 56.18 | 56.33 | 54.24 | 54.29 | 513,268 | -1.06(-1.92%) |
Aug 06, 2024 | 55.95 | 56.02 | 54.93 | 55.35 | 332,604 | -0.60(-1.07%) |
Aug 05, 2024 | 53.52 | 56.37 | 52.77 | 55.95 | 541,823 | -0.14(-0.25%) |
Aug 02, 2024 | 54.98 | 56.42 | 53.14 | 56.09 | 537,171 | -0.64(-1.13%) |
Aug 01, 2024 | 59.33 | 60.09 | 55.61 | 56.73 | 605,262 | -2.38(-4.03%) |
Jul 31, 2024 | 62.90 | 63.24 | 58.89 | 59.11 | 776,670 | -3.16(-5.07%) |
Jul 30, 2024 | 60.65 | 62.29 | 59.51 | 62.27 | 579,535 | +1.65(+2.72%) |
Jul 29, 2024 | 58.81 | 60.91 | 58.74 | 60.62 | 635,127 | +1.64(+2.78%) |
Jul 26, 2024 | 56.64 | 59.44 | 55.89 | 58.98 | 690,343 | +3.60(+6.50%) |
Jul 25, 2024 | 55.28 | 56.56 | 54.82 | 55.38 | 837,250 | +0.19(+0.34%) |
Jul 24, 2024 | 56.45 | 57.50 | 54.88 | 55.19 | 683,930 | -1.88(-3.29%) |
Jul 23, 2024 | 56.87 | 57.73 | 55.51 | 57.07 | 824,466 | +0.02(+0.04%) |
Jul 22, 2024 | 57.05 | 57.59 | 56.14 | 57.05 | 628,371 | +0.30(+0.53%) |
Jul 19, 2024 | 59.65 | 59.65 | 56.53 | 56.75 | 728,687 | -2.70(-4.54%) |
Jul 18, 2024 | 61.79 | 62.91 | 59.31 | 59.45 | 578,208 | -2.46(-3.97%) |
Jul 17, 2024 | 60.93 | 62.46 | 60.90 | 61.91 | 950,737 | +0.83(+1.36%) |
Jul 16, 2024 | 61.67 | 62.20 | 59.65 | 61.08 | 1,156,262 | -0.27(-0.44%) |
Jul 15, 2024 | 64.14 | 64.25 | 61.23 | 61.35 | 704,340 | -2.72(-4.25%) |
Jul 12, 2024 | 65.04 | 66.51 | 64.04 | 64.07 | 575,839 | -0.41(-0.63%) |
Jul 11, 2024 | 63.50 | 65.58 | 62.62 | 64.47 | 1,092,644 | +2.71(+4.40%) |
Jul 10, 2024 | 63.94 | 64.40 | 61.15 | 61.76 | 1,794,106 | -2.57(-4.00%) |
Jul 09, 2024 | 61.79 | 65.91 | 60.00 | 64.33 | 5,467,798 | -24.68(-27.73%) |
Jul 08, 2024 | 88.40 | 90.10 | 88.25 | 89.01 | 509,639 | +0.95(+1.08%) |
Jul 05, 2024 | 91.66 | 91.77 | 87.27 | 88.06 | 289,997 | -3.56(-3.89%) |
Jul 03, 2024 | 91.83 | 93.09 | 91.01 | 91.62 | 152,528 | +0.30(+0.33%) |
Jul 02, 2024 | 88.86 | 91.48 | 88.53 | 91.32 | 315,218 | +1.32(+1.47%) |