Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 59.49 | 60.09 | 59.01 | 59.22 | 209,738 | +0.52(+0.89%) |
Sep 25, 2024 | 60.07 | 60.07 | 58.12 | 58.70 | 224,626 | -1.37(-2.28%) |
Sep 24, 2024 | 60.78 | 61.13 | 59.78 | 60.07 | 208,227 | -0.66(-1.09%) |
Sep 23, 2024 | 61.42 | 61.76 | 60.31 | 60.73 | 291,048 | -0.56(-0.91%) |
Sep 20, 2024 | 60.96 | 61.41 | 60.40 | 61.29 | 965,520 | +0.00(+0.00%) |
Sep 19, 2024 | 60.70 | 61.66 | 59.80 | 61.29 | 257,889 | +1.76(+2.96%) |
Sep 18, 2024 | 58.75 | 61.48 | 57.69 | 59.53 | 237,592 | +0.99(+1.69%) |
Sep 17, 2024 | 58.91 | 59.56 | 58.18 | 58.54 | 202,347 | +0.25(+0.43%) |
Sep 16, 2024 | 57.69 | 58.46 | 56.72 | 58.29 | 176,993 | +0.74(+1.29%) |
Sep 13, 2024 | 56.84 | 57.55 | 56.53 | 57.55 | 107,965 | +1.55(+2.77%) |
Sep 12, 2024 | 56.09 | 57.77 | 55.23 | 56.00 | 88,312 | +0.02(+0.04%) |
Sep 11, 2024 | 56.30 | 56.70 | 53.78 | 55.98 | 125,971 | -0.90(-1.58%) |
Sep 10, 2024 | 56.80 | 56.97 | 55.46 | 56.88 | 130,116 | +0.11(+0.19%) |
Sep 09, 2024 | 57.29 | 57.56 | 54.73 | 56.77 | 137,992 | -0.43(-0.75%) |
Sep 06, 2024 | 58.35 | 58.95 | 56.99 | 57.20 | 138,925 | -1.04(-1.79%) |
Sep 05, 2024 | 58.86 | 59.08 | 57.67 | 58.24 | 142,476 | -0.33(-0.56%) |
Sep 04, 2024 | 58.57 | 59.10 | 58.00 | 58.57 | 204,494 | -0.22(-0.37%) |
Sep 03, 2024 | 58.97 | 59.75 | 58.37 | 58.79 | 174,015 | -0.78(-1.31%) |
Aug 30, 2024 | 59.33 | 59.65 | 58.59 | 59.57 | 141,368 | +0.36(+0.61%) |
Aug 29, 2024 | 60.14 | 60.34 | 59.06 | 59.21 | 162,952 | -0.46(-0.77%) |
Aug 28, 2024 | 58.71 | 59.96 | 58.66 | 59.67 | 117,116 | +0.69(+1.17%) |
Aug 27, 2024 | 59.08 | 59.13 | 58.49 | 58.98 | 170,481 | -0.41(-0.69%) |
Aug 26, 2024 | 59.72 | 60.32 | 59.05 | 59.39 | 203,949 | +0.24(+0.41%) |
Aug 23, 2024 | 56.55 | 59.97 | 56.40 | 59.15 | 160,322 | +3.15(+5.62%) |
Aug 22, 2024 | 56.20 | 56.63 | 55.90 | 56.00 | 81,696 | -0.14(-0.25%) |
Aug 21, 2024 | 56.37 | 56.37 | 55.57 | 56.14 | 103,453 | +0.09(+0.16%) |
Aug 20, 2024 | 57.11 | 57.22 | 56.02 | 56.05 | 156,337 | -1.35(-2.35%) |
Aug 19, 2024 | 56.76 | 57.49 | 56.48 | 57.40 | 138,401 | +0.76(+1.34%) |
Aug 16, 2024 | 54.54 | 57.92 | 54.54 | 56.64 | 335,384 | +1.87(+3.41%) |
Aug 15, 2024 | 55.06 | 55.77 | 54.44 | 54.77 | 102,248 | +1.07(+1.99%) |
Aug 14, 2024 | 54.27 | 54.36 | 53.22 | 53.70 | 72,753 | -0.18(-0.33%) |
Aug 13, 2024 | 53.95 | 54.97 | 52.86 | 53.88 | 109,864 | +0.57(+1.07%) |
Aug 12, 2024 | 54.10 | 54.70 | 52.98 | 53.31 | 136,650 | -0.30(-0.56%) |
Aug 09, 2024 | 53.68 | 53.85 | 53.16 | 53.61 | 91,382 | -0.25(-0.46%) |
Aug 08, 2024 | 54.06 | 54.06 | 52.73 | 53.86 | 112,943 | +0.81(+1.53%) |
Aug 07, 2024 | 53.63 | 54.46 | 52.97 | 53.05 | 176,354 | +0.26(+0.49%) |
Aug 06, 2024 | 52.79 | 53.44 | 52.31 | 52.79 | 110,242 | -0.10(-0.19%) |
Aug 05, 2024 | 51.89 | 53.69 | 50.68 | 52.89 | 200,529 | -1.50(-2.75%) |
Aug 02, 2024 | 53.99 | 54.75 | 52.67 | 54.39 | 233,437 | -1.67(-2.99%) |
Aug 01, 2024 | 58.65 | 58.84 | 55.22 | 56.06 | 271,210 | -2.63(-4.47%) |
Jul 31, 2024 | 59.40 | 60.32 | 58.58 | 58.69 | 183,011 | -0.49(-0.82%) |
Jul 30, 2024 | 59.40 | 60.31 | 58.76 | 59.17 | 171,903 | +0.20(+0.34%) |
Jul 29, 2024 | 60.61 | 61.11 | 58.80 | 58.97 | 215,314 | -1.87(-3.08%) |
Jul 26, 2024 | 61.21 | 61.21 | 59.93 | 60.85 | 179,552 | +1.32(+2.21%) |
Jul 25, 2024 | 58.15 | 60.20 | 58.09 | 59.53 | 176,615 | +1.55(+2.67%) |
Jul 24, 2024 | 59.12 | 59.85 | 57.92 | 57.98 | 157,195 | -1.63(-2.73%) |
Jul 23, 2024 | 58.02 | 60.21 | 57.91 | 59.61 | 218,064 | +0.99(+1.69%) |
Jul 22, 2024 | 57.44 | 59.45 | 56.87 | 58.62 | 418,514 | +0.98(+1.70%) |
Jul 19, 2024 | 57.42 | 58.75 | 56.99 | 57.64 | 219,121 | -0.33(-0.56%) |
Jul 18, 2024 | 59.26 | 60.79 | 57.33 | 57.96 | 318,633 | -0.79(-1.35%) |
Jul 17, 2024 | 57.43 | 60.00 | 57.43 | 58.76 | 451,429 | +0.80(+1.39%) |
Jul 16, 2024 | 55.04 | 58.26 | 54.28 | 57.95 | 332,946 | +3.47(+6.37%) |
Jul 15, 2024 | 53.09 | 55.18 | 51.52 | 54.49 | 249,526 | +2.07(+3.95%) |
Jul 12, 2024 | 52.34 | 53.10 | 51.56 | 52.41 | 336,585 | +0.57(+1.11%) |
Jul 11, 2024 | 50.48 | 52.09 | 50.15 | 51.84 | 213,228 | +2.16(+4.35%) |
Jul 10, 2024 | 48.61 | 49.79 | 48.44 | 49.68 | 128,213 | +1.39(+2.87%) |
Jul 09, 2024 | 47.47 | 48.37 | 47.39 | 48.29 | 150,623 | +0.91(+1.92%) |
Jul 08, 2024 | 47.27 | 47.81 | 47.00 | 47.38 | 96,922 | +0.44(+0.93%) |
Jul 05, 2024 | 47.79 | 47.79 | 46.78 | 46.94 | 125,296 | -0.99(-2.07%) |
Jul 03, 2024 | 48.85 | 48.85 | 47.84 | 47.94 | 84,869 | -0.95(-1.95%) |
Jul 02, 2024 | 48.41 | 49.26 | 48.41 | 48.89 | 279,358 | +0.11(+0.22%) |