Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 62.03 | 62.03 | 60.64 | 61.10 | 90,676 | -0.46(-0.75%) |
Sep 26, 2024 | 62.39 | 62.62 | 61.27 | 61.56 | 36,833 | -0.02(-0.03%) |
Sep 25, 2024 | 62.77 | 62.83 | 61.56 | 61.58 | 31,062 | -0.95(-1.52%) |
Sep 24, 2024 | 64.00 | 64.30 | 62.49 | 62.53 | 73,463 | -1.45(-2.27%) |
Sep 23, 2024 | 65.65 | 65.72 | 63.83 | 63.98 | 29,471 | -1.16(-1.78%) |
Sep 20, 2024 | 67.07 | 67.57 | 65.10 | 65.14 | 307,342 | -2.26(-3.35%) |
Sep 19, 2024 | 67.13 | 68.00 | 65.68 | 67.40 | 137,531 | +2.00(+3.06%) |
Sep 18, 2024 | 65.08 | 66.16 | 64.90 | 65.40 | 95,607 | +0.19(+0.29%) |
Sep 17, 2024 | 65.88 | 67.06 | 65.00 | 65.21 | 67,744 | +0.02(+0.03%) |
Sep 16, 2024 | 65.71 | 65.71 | 64.56 | 65.19 | 42,909 | +0.27(+0.42%) |
Sep 13, 2024 | 64.48 | 65.44 | 64.45 | 64.92 | 68,354 | +1.21(+1.90%) |
Sep 12, 2024 | 64.39 | 64.85 | 63.16 | 63.71 | 33,125 | -0.10(-0.16%) |
Sep 11, 2024 | 64.00 | 64.59 | 62.81 | 63.81 | 31,360 | -0.69(-1.07%) |
Sep 10, 2024 | 64.13 | 65.09 | 63.58 | 64.50 | 36,002 | +0.67(+1.05%) |
Sep 09, 2024 | 62.99 | 64.65 | 62.99 | 63.83 | 38,948 | +0.86(+1.37%) |
Sep 06, 2024 | 64.58 | 64.58 | 62.22 | 62.97 | 25,267 | -0.51(-0.80%) |
Sep 05, 2024 | 65.16 | 66.04 | 63.16 | 63.48 | 45,797 | -1.08(-1.67%) |
Sep 04, 2024 | 64.86 | 65.90 | 63.32 | 64.56 | 46,411 | -0.34(-0.52%) |
Sep 03, 2024 | 66.13 | 66.92 | 63.95 | 64.90 | 44,028 | -1.34(-2.02%) |
Aug 30, 2024 | 66.17 | 67.25 | 65.17 | 66.24 | 265,287 | -0.14(-0.21%) |
Aug 29, 2024 | 66.80 | 67.17 | 64.97 | 66.38 | 48,623 | +0.01(+0.02%) |
Aug 28, 2024 | 66.67 | 67.83 | 65.50 | 66.37 | 53,629 | -0.22(-0.33%) |
Aug 27, 2024 | 66.04 | 66.92 | 65.11 | 66.59 | 62,578 | +0.10(+0.15%) |
Aug 26, 2024 | 67.55 | 67.87 | 65.65 | 66.49 | 76,472 | -0.48(-0.72%) |
Aug 23, 2024 | 63.25 | 69.61 | 62.53 | 66.97 | 108,929 | +3.93(+6.23%) |
Aug 22, 2024 | 62.59 | 63.47 | 62.25 | 63.04 | 46,845 | +0.51(+0.82%) |
Aug 21, 2024 | 63.44 | 63.49 | 62.47 | 62.53 | 37,161 | -0.29(-0.46%) |
Aug 20, 2024 | 63.77 | 63.88 | 62.38 | 62.82 | 46,671 | -0.48(-0.76%) |
Aug 19, 2024 | 63.70 | 63.88 | 62.99 | 63.30 | 50,606 | +0.20(+0.32%) |
Aug 16, 2024 | 62.58 | 64.82 | 62.58 | 63.10 | 35,527 | +0.70(+1.12%) |
Aug 15, 2024 | 62.22 | 63.88 | 62.20 | 62.40 | 50,955 | +1.86(+3.07%) |
Aug 14, 2024 | 60.55 | 61.17 | 59.92 | 60.54 | 20,810 | -0.11(-0.18%) |
Aug 13, 2024 | 60.16 | 60.68 | 59.01 | 60.65 | 31,449 | +1.55(+2.62%) |
Aug 12, 2024 | 60.18 | 60.62 | 58.41 | 59.10 | 32,040 | -0.73(-1.23%) |
Aug 09, 2024 | 59.60 | 59.94 | 58.21 | 59.84 | 67,726 | +0.34(+0.57%) |
Aug 08, 2024 | 59.75 | 60.02 | 58.09 | 59.50 | 39,715 | +0.97(+1.66%) |
Aug 07, 2024 | 60.57 | 62.04 | 58.28 | 58.53 | 70,637 | -1.48(-2.46%) |
Aug 06, 2024 | 59.47 | 61.43 | 59.05 | 60.00 | 51,066 | +0.44(+0.73%) |
Aug 05, 2024 | 57.64 | 61.49 | 54.53 | 59.57 | 68,937 | -1.37(-2.24%) |
Aug 02, 2024 | 60.82 | 62.40 | 60.37 | 60.94 | 45,044 | -2.80(-4.39%) |
Aug 01, 2024 | 67.73 | 67.73 | 63.26 | 63.73 | 66,868 | -3.38(-5.04%) |
Jul 31, 2024 | 67.41 | 69.39 | 65.63 | 67.11 | 81,653 | -0.15(-0.22%) |
Jul 30, 2024 | 66.91 | 68.51 | 65.90 | 67.26 | 54,967 | -0.14(-0.21%) |
Jul 29, 2024 | 68.60 | 68.68 | 66.29 | 67.40 | 56,149 | -0.72(-1.06%) |
Jul 26, 2024 | 64.99 | 68.62 | 64.80 | 68.12 | 42,375 | +4.62(+7.27%) |
Jul 25, 2024 | 63.69 | 64.25 | 62.38 | 63.50 | 80,097 | +0.31(+0.49%) |
Jul 24, 2024 | 63.61 | 65.79 | 62.66 | 63.20 | 39,332 | -0.70(-1.10%) |
Jul 23, 2024 | 59.52 | 64.48 | 58.85 | 63.90 | 46,925 | +4.01(+6.70%) |
Jul 22, 2024 | 58.30 | 60.27 | 56.10 | 59.89 | 68,258 | +1.59(+2.72%) |
Jul 19, 2024 | 58.17 | 59.27 | 58.04 | 58.30 | 30,250 | +0.58(+1.01%) |
Jul 18, 2024 | 58.57 | 59.70 | 57.57 | 57.71 | 46,609 | -1.48(-2.50%) |
Jul 17, 2024 | 58.29 | 59.76 | 57.95 | 59.19 | 77,247 | +0.23(+0.39%) |
Jul 16, 2024 | 55.54 | 60.36 | 54.62 | 58.96 | 60,185 | +4.27(+7.81%) |
Jul 15, 2024 | 52.66 | 56.33 | 52.66 | 54.69 | 57,214 | +2.90(+5.61%) |
Jul 12, 2024 | 52.44 | 52.80 | 51.08 | 51.79 | 32,205 | +0.32(+0.62%) |
Jul 11, 2024 | 48.28 | 51.64 | 48.00 | 51.47 | 62,067 | +3.84(+8.05%) |
Jul 10, 2024 | 47.85 | 47.98 | 47.29 | 47.63 | 45,184 | +0.21(+0.44%) |
Jul 09, 2024 | 47.38 | 47.68 | 47.07 | 47.42 | 14,655 | +0.14(+0.29%) |
Jul 08, 2024 | 47.83 | 48.32 | 46.87 | 47.29 | 21,784 | -0.41(-0.85%) |
Jul 05, 2024 | 47.52 | 48.15 | 47.35 | 47.69 | 21,095 | -0.23(-0.48%) |
Jul 03, 2024 | 48.22 | 48.43 | 47.73 | 47.92 | 15,784 | -0.57(-1.19%) |
Jul 02, 2024 | 49.07 | 49.79 | 48.34 | 48.50 | 25,699 | -0.85(-1.73%) |