Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 57.03 | 57.22 | 56.37 | 57.15 | 766,282 | +0.10(+0.18%) |
Sep 24, 2024 | 56.27 | 57.13 | 55.55 | 57.05 | 1,128,153 | +0.93(+1.66%) |
Sep 23, 2024 | 56.01 | 56.33 | 55.42 | 56.12 | 736,858 | +0.24(+0.43%) |
Sep 20, 2024 | 55.30 | 56.31 | 54.91 | 55.88 | 2,261,809 | +0.79(+1.43%) |
Sep 19, 2024 | 55.00 | 55.49 | 54.39 | 55.09 | 1,079,779 | +1.54(+2.88%) |
Sep 18, 2024 | 53.89 | 54.75 | 53.36 | 53.55 | 799,472 | -0.29(-0.54%) |
Sep 17, 2024 | 54.48 | 54.48 | 53.28 | 53.84 | 800,735 | -0.06(-0.11%) |
Sep 16, 2024 | 53.85 | 54.69 | 53.49 | 53.90 | 1,174,196 | +0.15(+0.28%) |
Sep 13, 2024 | 52.90 | 54.33 | 52.88 | 53.75 | 1,222,485 | +0.86(+1.63%) |
Sep 12, 2024 | 51.75 | 53.07 | 51.55 | 52.89 | 1,289,235 | +1.67(+3.26%) |
Sep 11, 2024 | 50.95 | 51.73 | 50.59 | 51.22 | 1,094,490 | -0.21(-0.41%) |
Sep 10, 2024 | 50.99 | 51.55 | 50.58 | 51.43 | 1,329,685 | +0.64(+1.26%) |
Sep 09, 2024 | 51.23 | 52.05 | 50.60 | 50.79 | 2,063,238 | -0.33(-0.65%) |
Sep 06, 2024 | 53.40 | 53.92 | 50.24 | 51.12 | 5,999,411 | -1.06(-2.03%) |
Sep 05, 2024 | 50.35 | 52.99 | 49.87 | 52.18 | 4,426,179 | -2.87(-5.21%) |
Sep 04, 2024 | 54.09 | 55.26 | 53.76 | 55.05 | 926,626 | -0.30(-0.54%) |
Sep 03, 2024 | 55.98 | 56.49 | 54.85 | 55.35 | 1,171,586 | -1.25(-2.21%) |
Aug 30, 2024 | 56.46 | 56.88 | 55.66 | 56.60 | 1,155,738 | +0.53(+0.95%) |
Aug 29, 2024 | 56.84 | 57.79 | 56.03 | 56.07 | 1,158,404 | -0.54(-0.95%) |
Aug 28, 2024 | 57.31 | 57.73 | 56.16 | 56.61 | 805,044 | -0.85(-1.48%) |
Aug 27, 2024 | 57.47 | 57.70 | 57.01 | 57.46 | 557,500 | -0.08(-0.14%) |
Aug 26, 2024 | 57.50 | 58.32 | 57.34 | 57.54 | 709,290 | +0.27(+0.47%) |
Aug 23, 2024 | 56.92 | 57.39 | 56.35 | 57.27 | 891,647 | +1.01(+1.80%) |
Aug 22, 2024 | 57.29 | 57.31 | 56.06 | 56.26 | 615,066 | -0.80(-1.40%) |
Aug 21, 2024 | 56.48 | 57.16 | 56.12 | 57.06 | 657,457 | +0.59(+1.04%) |
Aug 20, 2024 | 56.11 | 56.70 | 55.97 | 56.47 | 924,995 | +0.49(+0.88%) |
Aug 19, 2024 | 55.19 | 55.99 | 54.95 | 55.98 | 625,338 | +0.76(+1.38%) |
Aug 16, 2024 | 54.98 | 55.73 | 54.76 | 55.22 | 586,140 | +0.00(+0.00%) |
Aug 15, 2024 | 55.92 | 56.32 | 54.51 | 55.22 | 926,982 | +0.00(+0.00%) |
Aug 14, 2024 | 55.11 | 55.53 | 54.73 | 55.22 | 630,695 | +0.39(+0.71%) |
Aug 13, 2024 | 54.77 | 55.10 | 54.48 | 54.83 | 682,623 | +0.39(+0.72%) |
Aug 12, 2024 | 54.85 | 55.05 | 53.51 | 54.44 | 928,396 | -0.33(-0.60%) |
Aug 09, 2024 | 53.85 | 54.92 | 53.56 | 54.77 | 1,190,629 | +1.02(+1.90%) |
Aug 08, 2024 | 52.02 | 53.98 | 51.77 | 53.75 | 1,317,085 | +2.66(+5.21%) |
Aug 07, 2024 | 52.43 | 53.43 | 51.00 | 51.09 | 1,023,557 | -0.49(-0.95%) |
Aug 06, 2024 | 50.63 | 52.30 | 50.15 | 51.58 | 1,918,675 | +1.30(+2.59%) |
Aug 05, 2024 | 48.60 | 51.04 | 48.24 | 50.28 | 1,741,625 | -1.52(-2.93%) |
Aug 02, 2024 | 50.94 | 52.09 | 49.87 | 51.80 | 1,669,239 | -1.37(-2.58%) |
Aug 01, 2024 | 54.85 | 55.10 | 52.26 | 53.17 | 2,217,775 | -1.96(-3.56%) |
Jul 31, 2024 | 56.64 | 57.00 | 54.52 | 55.13 | 2,356,192 | -0.46(-0.83%) |
Jul 30, 2024 | 54.90 | 56.68 | 52.47 | 55.59 | 8,558,753 | +7.10(+14.64%) |
Jul 29, 2024 | 48.85 | 49.97 | 47.94 | 48.49 | 2,174,417 | +0.02(+0.04%) |
Jul 26, 2024 | 47.64 | 48.51 | 46.90 | 48.47 | 1,536,255 | +1.56(+3.33%) |
Jul 25, 2024 | 47.32 | 47.52 | 46.01 | 46.91 | 1,447,669 | +0.25(+0.54%) |
Jul 24, 2024 | 47.31 | 47.97 | 46.54 | 46.66 | 1,053,853 | -0.82(-1.73%) |
Jul 23, 2024 | 47.10 | 47.94 | 46.71 | 47.48 | 1,007,343 | +0.18(+0.38%) |
Jul 22, 2024 | 47.43 | 48.21 | 46.55 | 47.30 | 1,189,333 | +0.33(+0.70%) |
Jul 19, 2024 | 47.79 | 48.00 | 46.62 | 46.97 | 1,029,353 | -0.56(-1.18%) |
Jul 18, 2024 | 49.53 | 49.56 | 47.03 | 47.53 | 1,225,556 | -2.04(-4.12%) |
Jul 17, 2024 | 49.98 | 50.72 | 49.57 | 49.57 | 1,333,320 | -1.19(-2.34%) |
Jul 16, 2024 | 50.97 | 51.74 | 50.24 | 50.76 | 1,047,677 | +0.20(+0.40%) |
Jul 15, 2024 | 49.99 | 50.96 | 49.93 | 50.56 | 1,783,179 | +1.11(+2.24%) |
Jul 12, 2024 | 48.30 | 50.13 | 48.14 | 49.45 | 1,378,337 | +1.28(+2.66%) |
Jul 11, 2024 | 47.03 | 49.12 | 46.84 | 48.17 | 1,722,824 | +1.83(+3.95%) |
Jul 10, 2024 | 46.18 | 46.61 | 45.30 | 46.34 | 915,787 | +0.31(+0.67%) |
Jul 09, 2024 | 46.96 | 46.96 | 45.64 | 46.03 | 952,250 | -0.90(-1.92%) |
Jul 08, 2024 | 48.29 | 48.59 | 46.54 | 46.93 | 1,166,881 | -1.40(-2.90%) |
Jul 05, 2024 | 47.59 | 48.57 | 47.48 | 48.33 | 606,622 | +0.33(+0.69%) |
Jul 03, 2024 | 48.03 | 48.49 | 47.84 | 48.00 | 454,076 | -0.03(-0.06%) |
Jul 02, 2024 | 47.55 | 48.13 | 47.16 | 48.03 | 967,616 | +0.54(+1.14%) |