Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 62.66 | 63.79 | 62.20 | 62.58 | 203,194 | +0.46(+0.74%) |
Sep 26, 2024 | 64.02 | 64.02 | 60.77 | 62.12 | 131,881 | -0.54(-0.86%) |
Sep 25, 2024 | 64.24 | 64.93 | 61.66 | 62.66 | 275,292 | -1.58(-2.46%) |
Sep 24, 2024 | 64.68 | 65.99 | 63.51 | 64.24 | 297,941 | +0.17(+0.27%) |
Sep 23, 2024 | 62.77 | 65.47 | 61.52 | 64.07 | 165,174 | +0.93(+1.47%) |
Sep 20, 2024 | 61.43 | 64.00 | 61.43 | 63.14 | 215,767 | +2.00(+3.27%) |
Sep 19, 2024 | 63.74 | 64.48 | 61.09 | 61.14 | 147,422 | -0.15(-0.24%) |
Sep 18, 2024 | 60.27 | 63.92 | 60.23 | 61.29 | 152,543 | +0.87(+1.44%) |
Sep 17, 2024 | 60.59 | 61.91 | 60.03 | 60.42 | 154,249 | +0.32(+0.53%) |
Sep 16, 2024 | 59.45 | 61.24 | 58.56 | 60.10 | 163,606 | +0.62(+1.04%) |
Sep 13, 2024 | 56.50 | 60.38 | 56.02 | 59.48 | 241,822 | +3.32(+5.91%) |
Sep 12, 2024 | 51.62 | 56.36 | 50.92 | 56.16 | 154,731 | +5.54(+10.94%) |
Sep 11, 2024 | 51.00 | 51.90 | 49.84 | 50.62 | 149,182 | -0.42(-0.82%) |
Sep 10, 2024 | 50.12 | 51.73 | 49.44 | 51.04 | 184,876 | +0.46(+0.91%) |
Sep 09, 2024 | 51.09 | 52.20 | 50.38 | 50.58 | 248,270 | -0.51(-1.00%) |
Sep 06, 2024 | 52.84 | 53.15 | 50.09 | 51.09 | 284,013 | -2.25(-4.22%) |
Sep 05, 2024 | 54.00 | 55.57 | 52.50 | 53.34 | 278,142 | -1.19(-2.18%) |
Sep 04, 2024 | 53.74 | 55.83 | 53.51 | 54.53 | 250,261 | +0.48(+0.89%) |
Sep 03, 2024 | 55.86 | 58.46 | 54.04 | 54.05 | 346,324 | -3.14(-5.49%) |
Aug 30, 2024 | 56.80 | 59.12 | 56.64 | 57.19 | 246,654 | +1.59(+2.86%) |
Aug 29, 2024 | 55.25 | 56.62 | 54.73 | 55.60 | 124,562 | +0.77(+1.40%) |
Aug 28, 2024 | 57.11 | 57.27 | 53.53 | 54.83 | 207,020 | -3.11(-5.37%) |
Aug 27, 2024 | 57.45 | 58.48 | 56.74 | 57.94 | 122,760 | +0.66(+1.15%) |
Aug 26, 2024 | 58.45 | 58.73 | 55.91 | 57.28 | 167,029 | -0.50(-0.87%) |
Aug 23, 2024 | 53.00 | 58.26 | 52.50 | 57.78 | 315,676 | +7.84(+15.70%) |
Aug 22, 2024 | 50.96 | 51.23 | 49.18 | 49.94 | 174,613 | -0.74(-1.46%) |
Aug 21, 2024 | 52.09 | 52.09 | 50.28 | 50.68 | 234,329 | -0.19(-0.37%) |
Aug 20, 2024 | 48.02 | 52.28 | 47.33 | 50.87 | 352,838 | +3.51(+7.41%) |
Aug 19, 2024 | 47.16 | 47.63 | 44.62 | 47.36 | 213,133 | +0.89(+1.92%) |
Aug 16, 2024 | 45.30 | 47.42 | 44.02 | 46.47 | 298,574 | +1.39(+3.08%) |
Aug 15, 2024 | 43.53 | 45.44 | 41.87 | 45.08 | 413,167 | +2.42(+5.67%) |
Aug 14, 2024 | 54.41 | 55.98 | 42.17 | 42.66 | 1,397,454 | -15.53(-26.69%) |
Aug 13, 2024 | 57.18 | 59.30 | 57.00 | 58.19 | 189,204 | +1.38(+2.43%) |
Aug 12, 2024 | 52.27 | 57.60 | 51.34 | 56.81 | 316,416 | +4.22(+8.02%) |
Aug 09, 2024 | 55.50 | 55.50 | 52.32 | 52.59 | 85,665 | -3.13(-5.62%) |
Aug 08, 2024 | 56.60 | 56.60 | 54.73 | 55.72 | 61,666 | -0.04(-0.07%) |
Aug 07, 2024 | 59.92 | 60.66 | 55.53 | 55.76 | 33,748 | -3.27(-5.54%) |
Aug 06, 2024 | 58.58 | 60.34 | 57.00 | 59.03 | 65,346 | -0.11(-0.19%) |
Aug 05, 2024 | 58.53 | 60.01 | 58.00 | 59.14 | 65,973 | -2.70(-4.37%) |
Aug 02, 2024 | 63.67 | 65.32 | 60.66 | 61.84 | 105,481 | -3.70(-5.65%) |
Aug 01, 2024 | 67.59 | 67.59 | 64.52 | 65.54 | 106,959 | -1.70(-2.53%) |
Jul 31, 2024 | 66.20 | 68.10 | 66.20 | 67.24 | 39,476 | +1.10(+1.66%) |
Jul 30, 2024 | 66.95 | 66.95 | 65.15 | 66.14 | 45,946 | +0.04(+0.06%) |
Jul 29, 2024 | 68.92 | 69.96 | 65.86 | 66.10 | 70,499 | -3.13(-4.52%) |
Jul 26, 2024 | 68.30 | 70.40 | 66.85 | 69.23 | 63,614 | +1.59(+2.35%) |
Jul 25, 2024 | 68.29 | 71.60 | 67.41 | 67.64 | 84,677 | -0.56(-0.82%) |
Jul 24, 2024 | 65.98 | 68.39 | 64.54 | 68.20 | 122,176 | +2.28(+3.46%) |
Jul 23, 2024 | 65.82 | 67.12 | 64.66 | 65.92 | 253,533 | +0.03(+0.05%) |
Jul 22, 2024 | 64.67 | 66.21 | 62.84 | 65.89 | 126,390 | +1.25(+1.93%) |
Jul 19, 2024 | 66.71 | 67.30 | 64.58 | 64.64 | 67,632 | -2.05(-3.07%) |
Jul 18, 2024 | 66.93 | 69.64 | 66.61 | 66.69 | 62,167 | -0.81(-1.20%) |
Jul 17, 2024 | 67.84 | 68.88 | 66.37 | 67.50 | 125,194 | -1.28(-1.86%) |
Jul 16, 2024 | 69.25 | 69.89 | 67.72 | 68.78 | 82,904 | -0.41(-0.59%) |
Jul 15, 2024 | 71.28 | 71.28 | 68.75 | 69.19 | 74,243 | -1.31(-1.86%) |
Jul 12, 2024 | 70.57 | 70.94 | 69.31 | 70.50 | 100,682 | +1.00(+1.44%) |
Jul 11, 2024 | 68.58 | 70.02 | 67.98 | 69.50 | 116,403 | +2.00(+2.96%) |
Jul 10, 2024 | 68.51 | 70.98 | 67.42 | 67.50 | 129,142 | -1.84(-2.65%) |
Jul 09, 2024 | 69.98 | 71.44 | 68.17 | 69.34 | 119,546 | -1.75(-2.46%) |
Jul 08, 2024 | 71.65 | 72.18 | 69.97 | 71.09 | 140,295 | -1.49(-2.05%) |
Jul 05, 2024 | 73.85 | 74.05 | 71.90 | 72.58 | 82,764 | -2.16(-2.89%) |
Jul 03, 2024 | 70.91 | 74.86 | 70.03 | 74.74 | 86,247 | +4.36(+6.19%) |
Jul 02, 2024 | 71.54 | 72.82 | 68.02 | 70.38 | 113,255 | -1.31(-1.83%) |