Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.80 | 60.99 | 60.48 | 60.87 | 1,306 | +1.61(+2.71%) |
Sep 25, 2024 | 59.23 | 59.52 | 59.23 | 59.26 | 1,193 | -1.43(-2.36%) |
Sep 24, 2024 | 59.51 | 60.69 | 59.33 | 60.69 | 951 | +0.25(+0.41%) |
Sep 23, 2024 | 60.65 | 60.65 | 60.01 | 60.45 | 28,950 | +1.67(+2.84%) |
Sep 20, 2024 | 59.05 | 59.05 | 58.66 | 58.78 | 1,273 | +0.75(+1.29%) |
Sep 19, 2024 | 57.53 | 58.53 | 57.53 | 58.03 | 906 | +3.20(+5.83%) |
Sep 18, 2024 | 54.32 | 55.22 | 54.32 | 54.84 | 670 | -0.40(-0.72%) |
Sep 17, 2024 | 54.38 | 56.03 | 54.38 | 55.23 | 707 | +1.80(+3.37%) |
Sep 16, 2024 | 53.85 | 53.85 | 53.37 | 53.43 | 1,056 | -2.43(-4.36%) |
Sep 13, 2024 | 55.00 | 55.95 | 55.00 | 55.87 | 1,626 | +1.30(+2.38%) |
Sep 12, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 208 | +0.51(+0.95%) |
Sep 11, 2024 | 53.42 | 54.05 | 53.42 | 54.05 | 683 | -0.59(-1.09%) |
Sep 10, 2024 | 53.77 | 54.65 | 53.75 | 54.65 | 736 | +0.74(+1.38%) |
Sep 09, 2024 | 52.68 | 53.91 | 52.48 | 53.91 | 970 | +3.22(+6.35%) |
Sep 06, 2024 | 53.50 | 53.50 | 50.62 | 50.69 | 3,997 | -2.75(-5.15%) |
Sep 05, 2024 | 53.98 | 53.98 | 53.44 | 53.44 | 633 | -2.01(-3.63%) |
Sep 04, 2024 | 54.19 | 55.45 | 54.19 | 55.45 | 1,074 | +0.09(+0.16%) |
Sep 03, 2024 | 55.22 | 55.37 | 55.22 | 55.37 | 1,024 | -1.07(-1.90%) |
Aug 30, 2024 | 57.20 | 57.20 | 56.44 | 56.44 | 724 | -0.48(-0.84%) |
Aug 29, 2024 | 56.76 | 56.92 | 56.76 | 56.92 | 773 | +0.15(+0.27%) |
Aug 28, 2024 | 57.34 | 57.34 | 56.55 | 56.76 | 1,591 | -2.13(-3.61%) |
Aug 27, 2024 | 58.82 | 58.99 | 58.69 | 58.89 | 781 | -1.76(-2.90%) |
Aug 26, 2024 | 61.93 | 61.93 | 60.65 | 60.65 | 987 | -0.94(-1.52%) |
Aug 23, 2024 | 59.95 | 61.59 | 58.96 | 61.59 | 960 | +3.27(+5.61%) |
Aug 22, 2024 | 59.24 | 59.24 | 58.25 | 58.32 | 1,469 | -1.20(-2.02%) |
Aug 21, 2024 | 58.14 | 59.52 | 57.85 | 59.52 | 1,772 | +1.55(+2.68%) |
Aug 20, 2024 | 57.29 | 57.97 | 57.29 | 57.97 | 1,267 | +0.14(+0.25%) |
Aug 19, 2024 | 57.56 | 57.82 | 57.45 | 57.82 | 716 | -0.51(-0.87%) |
Aug 16, 2024 | 57.68 | 58.33 | 57.48 | 58.33 | 571 | +2.23(+3.97%) |
Aug 15, 2024 | 56.00 | 56.10 | 56.00 | 56.10 | 623 | -2.25(-3.86%) |
Aug 14, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 151 | -1.47(-2.46%) |
Aug 13, 2024 | 58.65 | 59.82 | 58.49 | 59.82 | 1,520 | +1.57(+2.70%) |
Aug 12, 2024 | 58.38 | 58.38 | 58.12 | 58.25 | 1,391 | -0.30(-0.52%) |
Aug 09, 2024 | 58.50 | 58.55 | 58.15 | 58.55 | 2,178 | +0.81(+1.40%) |
Aug 08, 2024 | 55.65 | 58.05 | 55.12 | 57.74 | 2,020 | +4.79(+9.05%) |
Aug 07, 2024 | 55.00 | 55.00 | 52.95 | 52.95 | 4,341 | -2.57(-4.63%) |
Aug 06, 2024 | 54.31 | 55.77 | 54.31 | 55.52 | 2,037 | +2.87(+5.45%) |
Aug 05, 2024 | 51.64 | 54.92 | 51.64 | 52.65 | 8,119 | -11.18(-17.51%) |
Aug 02, 2024 | 66.30 | 66.30 | 63.83 | 63.83 | 1,972 | -1.62(-2.48%) |
Aug 01, 2024 | 66.59 | 66.59 | 64.87 | 65.45 | 1,765 | -2.39(-3.53%) |
Jul 31, 2024 | 69.51 | 69.51 | 67.84 | 67.84 | 1,921 | -0.44(-0.64%) |
Jul 30, 2024 | 69.57 | 69.57 | 68.28 | 68.28 | 2,426 | -1.15(-1.66%) |
Jul 29, 2024 | 71.31 | 71.31 | 69.43 | 69.43 | 35,995 | -0.21(-0.29%) |
Jul 26, 2024 | 69.46 | 69.64 | 68.92 | 69.64 | 2,129 | +3.36(+5.07%) |
Jul 25, 2024 | 66.69 | 66.95 | 66.27 | 66.27 | 2,497 | -3.02(-4.36%) |
Jul 24, 2024 | 70.75 | 70.75 | 69.29 | 69.29 | 797 | -0.90(-1.29%) |
Jul 23, 2024 | 71.04 | 71.44 | 69.66 | 70.20 | 3,511 | -1.90(-2.63%) |
Jul 22, 2024 | 70.97 | 72.10 | 70.83 | 72.10 | 2,151 | +0.14(+0.20%) |
Jul 19, 2024 | 69.55 | 71.95 | 69.55 | 71.95 | 1,145 | +3.29(+4.80%) |
Jul 18, 2024 | 70.22 | 70.22 | 68.57 | 68.66 | 1,394 | -0.73(-1.05%) |
Jul 17, 2024 | 69.84 | 69.84 | 69.39 | 69.39 | 988 | -0.77(-1.10%) |
Jul 16, 2024 | 69.58 | 70.35 | 69.58 | 70.16 | 1,733 | +1.56(+2.27%) |
Jul 15, 2024 | 67.28 | 69.05 | 67.28 | 68.60 | 7,457 | +5.99(+9.56%) |
Jul 12, 2024 | 62.36 | 63.27 | 62.36 | 62.61 | 3,130 | +0.34(+0.55%) |
Jul 11, 2024 | 62.80 | 62.80 | 62.11 | 62.27 | 1,326 | -0.01(-0.02%) |
Jul 10, 2024 | 62.87 | 62.87 | 62.14 | 62.28 | 1,716 | +0.10(+0.16%) |
Jul 09, 2024 | 61.88 | 62.18 | 61.76 | 62.18 | 1,406 | +1.35(+2.22%) |
Jul 08, 2024 | 61.55 | 61.68 | 59.62 | 60.83 | 3,848 | +0.23(+0.38%) |
Jul 05, 2024 | 60.31 | 60.90 | 59.86 | 60.60 | 4,414 | -5.33(-8.08%) |
Jul 03, 2024 | 65.93 | 65.93 | 65.51 | 65.93 | 1,117 | -1.82(-2.69%) |
Jul 02, 2024 | 67.68 | 68.21 | 67.68 | 67.75 | 777 | -1.29(-1.87%) |