Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.39 | 57.48 | 56.60 | 56.83 | 21,641 | -0.02(-0.04%) |
Sep 25, 2024 | 55.97 | 57.41 | 55.97 | 56.85 | 17,874 | -1.11(-1.92%) |
Sep 24, 2024 | 59.24 | 59.24 | 57.72 | 57.96 | 11,343 | -0.82(-1.40%) |
Sep 23, 2024 | 59.95 | 60.18 | 58.54 | 58.78 | 16,787 | -0.71(-1.19%) |
Sep 20, 2024 | 60.96 | 61.12 | 59.20 | 59.49 | 88,153 | -2.04(-3.32%) |
Sep 19, 2024 | 61.29 | 61.59 | 60.08 | 61.53 | 26,226 | +2.11(+3.55%) |
Sep 18, 2024 | 58.68 | 62.19 | 58.36 | 59.42 | 39,068 | +0.57(+0.97%) |
Sep 17, 2024 | 58.98 | 59.99 | 58.69 | 58.85 | 38,046 | +0.47(+0.81%) |
Sep 16, 2024 | 57.98 | 58.55 | 57.16 | 58.38 | 48,361 | +0.88(+1.53%) |
Sep 13, 2024 | 56.55 | 57.76 | 56.55 | 57.50 | 18,867 | +1.51(+2.70%) |
Sep 12, 2024 | 56.07 | 56.32 | 55.42 | 55.99 | 19,397 | +0.33(+0.59%) |
Sep 11, 2024 | 55.68 | 55.70 | 54.48 | 55.66 | 16,472 | -0.51(-0.91%) |
Sep 10, 2024 | 55.50 | 56.32 | 55.23 | 56.17 | 18,998 | +0.59(+1.06%) |
Sep 09, 2024 | 56.07 | 56.69 | 55.25 | 55.58 | 35,501 | -0.49(-0.87%) |
Sep 06, 2024 | 57.08 | 57.08 | 55.83 | 56.07 | 17,211 | -1.11(-1.94%) |
Sep 05, 2024 | 58.18 | 58.18 | 56.97 | 57.18 | 12,606 | -0.64(-1.11%) |
Sep 04, 2024 | 58.60 | 58.60 | 57.58 | 57.82 | 14,328 | -0.83(-1.42%) |
Sep 03, 2024 | 58.98 | 59.36 | 58.40 | 58.65 | 22,685 | -0.91(-1.53%) |
Aug 30, 2024 | 59.70 | 60.17 | 59.28 | 59.56 | 32,889 | -0.15(-0.25%) |
Aug 29, 2024 | 60.11 | 60.11 | 57.80 | 59.71 | 16,067 | +0.25(+0.42%) |
Aug 28, 2024 | 58.75 | 60.36 | 58.61 | 59.46 | 29,490 | +0.22(+0.37%) |
Aug 27, 2024 | 58.99 | 59.40 | 58.48 | 59.24 | 22,103 | -0.51(-0.85%) |
Aug 26, 2024 | 60.54 | 60.56 | 59.51 | 59.75 | 17,418 | -0.45(-0.75%) |
Aug 23, 2024 | 57.46 | 61.58 | 57.46 | 60.20 | 28,323 | +3.23(+5.67%) |
Aug 22, 2024 | 57.36 | 57.36 | 56.95 | 56.97 | 9,046 | +0.04(+0.07%) |
Aug 21, 2024 | 56.44 | 57.05 | 56.18 | 56.93 | 10,050 | +0.59(+1.05%) |
Aug 20, 2024 | 57.12 | 57.12 | 55.84 | 56.34 | 22,036 | -0.71(-1.24%) |
Aug 19, 2024 | 56.91 | 57.33 | 56.44 | 57.05 | 12,797 | +0.43(+0.76%) |
Aug 16, 2024 | 55.65 | 57.03 | 55.65 | 56.62 | 51,781 | +0.69(+1.23%) |
Aug 15, 2024 | 55.59 | 57.08 | 55.34 | 55.93 | 30,795 | +1.58(+2.91%) |
Aug 14, 2024 | 55.64 | 55.64 | 54.09 | 54.35 | 23,678 | -0.99(-1.79%) |
Aug 13, 2024 | 54.84 | 55.59 | 53.93 | 55.34 | 20,930 | +1.17(+2.16%) |
Aug 12, 2024 | 55.58 | 57.55 | 53.93 | 54.17 | 22,304 | -1.05(-1.90%) |
Aug 09, 2024 | 55.60 | 55.60 | 54.72 | 55.22 | 27,941 | -0.60(-1.07%) |
Aug 08, 2024 | 55.70 | 56.06 | 55.19 | 55.82 | 17,538 | +0.75(+1.36%) |
Aug 07, 2024 | 56.00 | 56.00 | 54.87 | 55.07 | 23,105 | -0.19(-0.34%) |
Aug 06, 2024 | 55.71 | 56.17 | 54.79 | 55.26 | 23,968 | -0.54(-0.97%) |
Aug 05, 2024 | 55.82 | 57.00 | 54.52 | 55.80 | 33,656 | -2.31(-3.98%) |
Aug 02, 2024 | 57.20 | 58.69 | 56.97 | 58.11 | 46,399 | -1.43(-2.40%) |
Aug 01, 2024 | 62.57 | 62.57 | 59.15 | 59.54 | 37,805 | -3.07(-4.90%) |
Jul 31, 2024 | 64.25 | 64.38 | 62.52 | 62.61 | 44,776 | -1.46(-2.28%) |
Jul 30, 2024 | 63.66 | 64.35 | 63.35 | 64.07 | 19,847 | +0.97(+1.54%) |
Jul 29, 2024 | 64.89 | 64.89 | 63.03 | 63.10 | 21,079 | -1.81(-2.79%) |
Jul 26, 2024 | 65.37 | 65.38 | 63.95 | 64.91 | 26,347 | +0.29(+0.45%) |
Jul 25, 2024 | 62.84 | 65.50 | 62.84 | 64.62 | 55,938 | +2.16(+3.46%) |
Jul 24, 2024 | 63.39 | 63.70 | 62.46 | 62.46 | 36,132 | -1.49(-2.33%) |
Jul 23, 2024 | 62.13 | 64.34 | 61.65 | 63.95 | 45,959 | +1.47(+2.35%) |
Jul 22, 2024 | 61.35 | 63.13 | 60.62 | 62.48 | 48,086 | +0.83(+1.35%) |
Jul 19, 2024 | 62.99 | 63.75 | 61.40 | 61.65 | 34,851 | -1.49(-2.36%) |
Jul 18, 2024 | 63.37 | 65.90 | 62.94 | 63.14 | 34,335 | -0.70(-1.10%) |
Jul 17, 2024 | 61.54 | 64.07 | 60.69 | 63.84 | 44,092 | +0.72(+1.14%) |
Jul 16, 2024 | 60.00 | 63.14 | 60.00 | 63.12 | 65,449 | +3.95(+6.68%) |
Jul 15, 2024 | 57.69 | 59.97 | 57.69 | 59.17 | 33,060 | +2.19(+3.84%) |
Jul 12, 2024 | 57.47 | 58.72 | 55.78 | 56.98 | 31,390 | +0.08(+0.14%) |
Jul 11, 2024 | 56.31 | 57.74 | 54.10 | 56.90 | 89,388 | +1.81(+3.29%) |
Jul 10, 2024 | 54.34 | 55.21 | 53.97 | 55.09 | 20,554 | +0.47(+0.86%) |
Jul 09, 2024 | 53.24 | 54.70 | 52.70 | 54.62 | 17,316 | +1.07(+2.00%) |
Jul 08, 2024 | 53.42 | 53.61 | 53.00 | 53.55 | 15,748 | +0.63(+1.19%) |
Jul 05, 2024 | 53.72 | 54.75 | 52.91 | 52.92 | 23,276 | -0.87(-1.62%) |
Jul 03, 2024 | 55.12 | 55.12 | 53.79 | 53.79 | 11,488 | -1.37(-2.48%) |
Jul 02, 2024 | 54.71 | 55.34 | 54.70 | 55.16 | 17,867 | +0.69(+1.27%) |