Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 68.68 | 68.68 | 66.79 | 67.77 | 1,688,166 | -0.96(-1.40%) |
Sep 24, 2024 | 69.85 | 70.39 | 68.26 | 68.73 | 1,325,006 | -0.91(-1.31%) |
Sep 23, 2024 | 70.60 | 71.14 | 69.31 | 69.64 | 1,645,647 | -0.45(-0.64%) |
Sep 20, 2024 | 70.39 | 70.80 | 68.49 | 70.09 | 6,838,389 | -0.74(-1.04%) |
Sep 19, 2024 | 70.98 | 71.95 | 70.35 | 70.83 | 2,618,415 | +1.62(+2.34%) |
Sep 18, 2024 | 68.14 | 70.82 | 67.01 | 69.21 | 1,586,340 | +1.22(+1.79%) |
Sep 17, 2024 | 68.74 | 69.49 | 67.43 | 67.99 | 2,371,952 | -1.49(-2.14%) |
Sep 16, 2024 | 66.69 | 69.75 | 66.65 | 69.48 | 5,510,031 | +3.94(+6.01%) |
Sep 13, 2024 | 66.43 | 68.13 | 64.61 | 65.54 | 4,935,692 | -1.85(-2.75%) |
Sep 12, 2024 | 65.20 | 67.98 | 64.04 | 67.39 | 6,140,373 | +3.27(+5.10%) |
Sep 11, 2024 | 58.46 | 65.51 | 57.51 | 64.12 | 6,383,818 | +5.74(+9.83%) |
Sep 10, 2024 | 59.02 | 59.16 | 57.68 | 58.38 | 1,522,078 | -0.41(-0.70%) |
Sep 09, 2024 | 58.59 | 59.99 | 58.28 | 58.79 | 1,668,528 | -0.32(-0.54%) |
Sep 06, 2024 | 60.93 | 61.00 | 58.29 | 59.11 | 1,661,818 | -1.80(-2.96%) |
Sep 05, 2024 | 57.37 | 62.24 | 57.15 | 60.91 | 2,901,802 | +3.78(+6.62%) |
Sep 04, 2024 | 59.57 | 59.62 | 56.66 | 57.13 | 1,801,866 | -2.88(-4.80%) |
Sep 03, 2024 | 61.81 | 62.45 | 59.71 | 60.01 | 1,602,297 | -1.68(-2.72%) |
Aug 30, 2024 | 62.44 | 63.92 | 60.81 | 61.69 | 2,201,074 | -0.57(-0.92%) |
Aug 29, 2024 | 61.08 | 62.85 | 60.70 | 62.26 | 1,613,448 | +1.11(+1.82%) |
Aug 28, 2024 | 60.47 | 62.94 | 59.60 | 61.15 | 2,714,776 | +1.26(+2.10%) |
Aug 27, 2024 | 59.75 | 60.41 | 57.85 | 59.89 | 1,330,831 | +0.05(+0.08%) |
Aug 26, 2024 | 59.96 | 60.05 | 58.65 | 59.84 | 2,199,152 | +0.14(+0.23%) |
Aug 23, 2024 | 59.16 | 60.67 | 58.28 | 59.70 | 1,690,426 | +0.64(+1.08%) |
Aug 22, 2024 | 59.76 | 60.39 | 58.65 | 59.06 | 1,491,442 | -0.62(-1.04%) |
Aug 21, 2024 | 58.91 | 60.59 | 58.72 | 59.68 | 1,751,180 | +0.86(+1.46%) |
Aug 20, 2024 | 58.84 | 59.50 | 57.83 | 58.82 | 994,740 | -0.15(-0.25%) |
Aug 19, 2024 | 58.48 | 59.48 | 58.05 | 58.97 | 1,146,562 | +0.22(+0.37%) |
Aug 16, 2024 | 58.33 | 59.51 | 57.92 | 58.75 | 1,373,523 | +0.28(+0.48%) |
Aug 15, 2024 | 56.98 | 58.91 | 56.59 | 58.47 | 1,993,999 | +2.11(+3.74%) |
Aug 14, 2024 | 58.82 | 59.16 | 56.16 | 56.36 | 1,954,360 | -2.46(-4.18%) |
Aug 13, 2024 | 57.59 | 59.39 | 57.59 | 58.82 | 3,053,699 | +1.31(+2.28%) |
Aug 12, 2024 | 57.01 | 57.66 | 55.90 | 57.51 | 1,390,372 | +0.50(+0.88%) |
Aug 09, 2024 | 57.26 | 58.30 | 56.78 | 57.01 | 1,718,028 | -0.25(-0.44%) |
Aug 08, 2024 | 56.03 | 58.49 | 55.58 | 57.26 | 1,823,292 | +1.27(+2.27%) |
Aug 07, 2024 | 57.55 | 57.64 | 55.19 | 55.99 | 1,653,045 | +0.03(+0.05%) |
Aug 06, 2024 | 55.56 | 57.49 | 55.00 | 55.96 | 2,550,195 | +0.19(+0.34%) |
Aug 05, 2024 | 54.72 | 57.34 | 54.04 | 55.77 | 3,296,433 | -1.58(-2.76%) |
Aug 02, 2024 | 55.35 | 57.62 | 52.76 | 57.35 | 5,207,752 | -0.56(-0.97%) |
Aug 01, 2024 | 55.23 | 58.18 | 52.31 | 57.91 | 10,954,832 | +12.23(+26.77%) |
Jul 31, 2024 | 47.20 | 47.25 | 45.32 | 45.68 | 3,454,045 | -0.90(-1.93%) |
Jul 30, 2024 | 45.68 | 47.30 | 45.35 | 46.58 | 3,059,528 | +1.02(+2.24%) |
Jul 29, 2024 | 44.00 | 45.88 | 43.67 | 45.56 | 4,087,575 | +0.26(+0.57%) |
Jul 26, 2024 | 48.53 | 49.36 | 45.22 | 45.30 | 3,751,215 | -3.06(-6.33%) |
Jul 25, 2024 | 47.65 | 49.44 | 47.53 | 48.36 | 3,467,270 | +0.51(+1.07%) |
Jul 24, 2024 | 49.18 | 49.80 | 47.22 | 47.85 | 2,119,411 | -1.55(-3.14%) |
Jul 23, 2024 | 47.54 | 50.08 | 47.25 | 49.40 | 2,429,786 | +1.23(+2.56%) |
Jul 22, 2024 | 47.44 | 48.47 | 47.24 | 48.16 | 1,959,852 | +1.35(+2.89%) |
Jul 19, 2024 | 47.82 | 48.92 | 46.78 | 46.81 | 2,398,069 | -0.75(-1.58%) |
Jul 18, 2024 | 48.75 | 49.97 | 47.27 | 47.56 | 2,330,335 | -1.81(-3.67%) |
Jul 17, 2024 | 48.80 | 50.26 | 48.50 | 49.37 | 2,018,570 | -0.30(-0.60%) |
Jul 16, 2024 | 47.43 | 49.88 | 46.84 | 49.67 | 2,770,362 | +2.62(+5.57%) |
Jul 15, 2024 | 46.52 | 47.85 | 46.30 | 47.05 | 1,847,830 | +0.68(+1.47%) |
Jul 12, 2024 | 45.52 | 46.95 | 45.06 | 46.37 | 2,378,212 | +1.53(+3.41%) |
Jul 11, 2024 | 46.31 | 46.90 | 43.48 | 44.84 | 4,833,409 | -0.49(-1.08%) |
Jul 10, 2024 | 44.10 | 45.72 | 43.89 | 45.33 | 1,721,223 | +1.24(+2.81%) |
Jul 09, 2024 | 44.56 | 45.53 | 43.68 | 44.09 | 1,913,834 | -1.10(-2.43%) |
Jul 08, 2024 | 44.54 | 45.87 | 44.39 | 45.19 | 2,985,505 | +0.62(+1.39%) |
Jul 05, 2024 | 43.18 | 44.71 | 42.74 | 44.57 | 1,618,959 | +1.38(+3.20%) |
Jul 03, 2024 | 43.61 | 43.83 | 42.82 | 43.19 | 883,671 | +0.02(+0.05%) |
Jul 02, 2024 | 42.37 | 43.25 | 41.89 | 43.17 | 1,872,743 | +0.74(+1.74%) |