Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.01 | 66.40 | 63.05 | 63.05 | 3,646 | -4.45(-6.59%) |
Sep 26, 2024 | 67.50 | 67.50 | 66.00 | 67.50 | 3,731 | +2.50(+3.85%) |
Sep 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 1,815 | -0.25(-0.38%) |
Sep 24, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 692 | -2.06(-3.06%) |
Sep 20, 2024 | 67.31 | 205 | -0.10(-0.15%) | |||
Sep 19, 2024 | 67.71 | 67.71 | 67.00 | 67.41 | 14,391 | +1.36(+2.06%) |
Sep 18, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 332 | +0.59(+0.90%) |
Sep 17, 2024 | 66.00 | 66.00 | 65.46 | 65.46 | 1,669 | -1.14(-1.71%) |
Sep 16, 2024 | 63.95 | 66.60 | 63.95 | 66.60 | 1,196 | +1.92(+2.97%) |
Sep 13, 2024 | 66.71 | 66.74 | 64.68 | 64.68 | 4,558 | +1.57(+2.49%) |
Sep 12, 2024 | 60.75 | 63.11 | 60.75 | 63.11 | 2,417 | +1.52(+2.47%) |
Sep 11, 2024 | 62.16 | 62.25 | 60.18 | 61.59 | 6,351 | -2.16(-3.39%) |
Sep 10, 2024 | 61.91 | 63.78 | 61.91 | 63.75 | 10,280 | +0.75(+1.19%) |
Sep 09, 2024 | 62.70 | 63.00 | 62.70 | 63.00 | 1,241 | +1.00(+1.61%) |
Sep 06, 2024 | 62.05 | 63.13 | 62.00 | 62.00 | 6,335 | -1.55(-2.44%) |
Sep 04, 2024 | 63.55 | 530 | +0.59(+0.93%) | |||
Sep 03, 2024 | 63.05 | 64.70 | 62.05 | 62.96 | 13,921 | -4.12(-6.14%) |
Aug 30, 2024 | 68.17 | 68.17 | 66.92 | 67.08 | 2,319 | -2.17(-3.13%) |
Aug 29, 2024 | 66.36 | 69.27 | 66.36 | 69.25 | 22,662 | +4.61(+7.12%) |
Aug 28, 2024 | 64.42 | 64.89 | 63.41 | 64.64 | 1,518 | +2.29(+3.68%) |
Aug 27, 2024 | 61.90 | 63.20 | 61.90 | 62.35 | 1,007 | -0.59(-0.94%) |
Aug 26, 2024 | 61.72 | 62.94 | 61.72 | 62.94 | 1,191 | +0.06(+0.10%) |
Aug 23, 2024 | 62.95 | 63.97 | 62.00 | 62.88 | 6,245 | +1.73(+2.83%) |
Aug 22, 2024 | 61.56 | 61.56 | 61.13 | 61.15 | 798 | -1.20(-1.92%) |
Aug 20, 2024 | 62.35 | 166 | +0.14(+0.23%) | |||
Aug 19, 2024 | 62.00 | 62.40 | 61.44 | 62.21 | 18,932 | +2.32(+3.87%) |
Aug 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 269 | +0.89(+1.51%) |
Aug 15, 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 1,798 | -1.50(-2.48%) |
Aug 13, 2024 | 60.50 | 2,618 | -0.75(-1.22%) | |||
Aug 12, 2024 | 60.61 | 61.32 | 59.80 | 61.25 | 3,777 | -0.13(-0.21%) |
Aug 09, 2024 | 58.35 | 61.38 | 58.35 | 61.38 | 10,341 | +3.25(+5.59%) |
Aug 08, 2024 | 58.13 | 58.13 | 57.90 | 58.13 | 1,700 | +2.58(+4.64%) |
Aug 07, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 151 | -0.40(-0.71%) |
Aug 06, 2024 | 56.06 | 56.06 | 55.10 | 55.95 | 4,878 | -1.39(-2.42%) |
Aug 05, 2024 | 54.65 | 57.35 | 54.65 | 57.34 | 7,766 | -0.42(-0.73%) |
Aug 02, 2024 | 58.51 | 58.51 | 57.76 | 57.76 | 6,202 | -4.00(-6.48%) |
Aug 01, 2024 | 61.76 | 61.76 | 60.00 | 61.76 | 9,284 | +2.23(+3.75%) |
Jul 31, 2024 | 60.00 | 60.00 | 59.53 | 59.53 | 1,137 | +1.73(+2.99%) |
Jul 30, 2024 | 57.72 | 58.94 | 57.72 | 57.80 | 866 | -0.78(-1.33%) |
Jul 29, 2024 | 59.45 | 59.66 | 57.71 | 58.58 | 6,666 | +0.48(+0.83%) |
Jul 26, 2024 | 57.75 | 58.10 | 57.38 | 58.10 | 2,820 | -1.35(-2.27%) |
Jul 25, 2024 | 57.21 | 59.45 | 57.21 | 59.45 | 6,786 | +0.95(+1.62%) |
Jul 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 151 | -0.90(-1.52%) |
Jul 23, 2024 | 60.15 | 60.61 | 58.76 | 59.40 | 2,450 | +0.47(+0.80%) |
Jul 22, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 163 | -0.47(-0.79%) |
Jul 19, 2024 | 59.05 | 60.02 | 59.00 | 59.40 | 1,582 | -0.11(-0.18%) |
Jul 18, 2024 | 59.05 | 60.50 | 59.00 | 59.51 | 6,126 | -0.99(-1.64%) |
Jul 17, 2024 | 60.79 | 60.79 | 60.50 | 60.50 | 2,562 | -0.15(-0.25%) |
Jul 16, 2024 | 60.81 | 61.09 | 60.40 | 60.65 | 2,683 | -0.09(-0.15%) |
Jul 15, 2024 | 60.50 | 60.74 | 60.50 | 60.74 | 651 | +0.41(+0.68%) |
Jul 12, 2024 | 59.76 | 60.50 | 59.01 | 60.33 | 1,093 | -0.35(-0.58%) |
Jul 11, 2024 | 61.92 | 61.92 | 60.00 | 60.68 | 522 | -1.12(-1.81%) |
Jul 10, 2024 | 61.75 | 61.80 | 61.75 | 61.80 | 2,816 | +0.00(+0.00%) |
Jul 09, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 2,397 | -1.96(-3.07%) |
Jul 08, 2024 | 63.21 | 63.76 | 61.52 | 63.76 | 1,752 | +0.60(+0.95%) |
Jul 05, 2024 | 63.16 | 64.29 | 61.92 | 63.16 | 3,116 | -1.15(-1.79%) |
Jul 03, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 491 | +1.31(+2.07%) |
Jul 02, 2024 | 64.79 | 64.79 | 63.00 | 63.00 | 8,060 | -2.50(-3.82%) |