Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.13 | 62.34 | 60.15 | 61.47 | 414,828 | +4.38(+7.67%) |
Sep 25, 2024 | 56.50 | 57.38 | 56.22 | 57.09 | 188,005 | +0.14(+0.25%) |
Sep 24, 2024 | 55.68 | 57.11 | 55.55 | 56.95 | 214,489 | +2.01(+3.66%) |
Sep 23, 2024 | 55.10 | 55.99 | 54.64 | 54.94 | 187,722 | -0.03(-0.05%) |
Sep 20, 2024 | 55.21 | 56.04 | 54.76 | 54.97 | 253,199 | -0.89(-1.59%) |
Sep 19, 2024 | 56.50 | 56.69 | 55.43 | 55.86 | 776,765 | +0.67(+1.21%) |
Sep 18, 2024 | 56.50 | 56.76 | 55.13 | 55.19 | 265,172 | -1.31(-2.32%) |
Sep 17, 2024 | 56.60 | 57.64 | 56.10 | 56.50 | 287,698 | +0.59(+1.06%) |
Sep 16, 2024 | 58.37 | 59.06 | 55.05 | 55.91 | 554,677 | -3.73(-6.25%) |
Sep 13, 2024 | 58.59 | 60.16 | 58.35 | 59.64 | 243,377 | +1.54(+2.65%) |
Sep 12, 2024 | 58.07 | 58.60 | 57.37 | 58.10 | 227,689 | -0.23(-0.39%) |
Sep 11, 2024 | 57.27 | 58.35 | 56.34 | 58.33 | 175,870 | +0.94(+1.64%) |
Sep 10, 2024 | 57.83 | 58.00 | 56.88 | 57.39 | 124,400 | -0.56(-0.97%) |
Sep 09, 2024 | 57.08 | 58.66 | 57.03 | 57.95 | 121,975 | +1.03(+1.81%) |
Sep 06, 2024 | 58.01 | 58.40 | 56.40 | 56.92 | 377,293 | -1.58(-2.70%) |
Sep 05, 2024 | 58.38 | 59.10 | 58.09 | 58.50 | 210,212 | -0.42(-0.71%) |
Sep 04, 2024 | 59.23 | 60.13 | 58.81 | 58.92 | 147,419 | -0.42(-0.72%) |
Sep 03, 2024 | 62.65 | 62.65 | 58.76 | 59.34 | 358,897 | -4.23(-6.65%) |
Aug 30, 2024 | 63.78 | 63.98 | 62.80 | 63.57 | 176,256 | +0.63(+1.00%) |
Aug 29, 2024 | 62.50 | 64.87 | 62.50 | 62.94 | 348,170 | +0.84(+1.35%) |
Aug 28, 2024 | 61.56 | 62.49 | 60.46 | 62.10 | 424,208 | +0.00(+0.00%) |
Aug 27, 2024 | 62.01 | 62.94 | 61.53 | 62.10 | 134,714 | -0.26(-0.42%) |
Aug 26, 2024 | 64.07 | 64.07 | 62.11 | 62.36 | 118,698 | -1.71(-2.67%) |
Aug 23, 2024 | 65.06 | 65.58 | 63.64 | 64.07 | 672,216 | -0.73(-1.13%) |
Aug 22, 2024 | 65.73 | 65.87 | 64.50 | 64.80 | 275,679 | -0.70(-1.07%) |
Aug 21, 2024 | 65.02 | 65.75 | 64.27 | 65.50 | 236,195 | +0.75(+1.16%) |
Aug 20, 2024 | 65.17 | 65.92 | 64.19 | 64.75 | 162,786 | -0.29(-0.45%) |
Aug 19, 2024 | 64.26 | 65.23 | 63.87 | 65.04 | 217,822 | +1.17(+1.83%) |
Aug 16, 2024 | 63.71 | 64.29 | 62.29 | 63.87 | 599,739 | -2.81(-4.21%) |
Aug 15, 2024 | 64.26 | 67.15 | 64.16 | 66.68 | 428,393 | +3.56(+5.64%) |
Aug 14, 2024 | 64.33 | 64.52 | 62.65 | 63.12 | 269,768 | -0.59(-0.93%) |
Aug 13, 2024 | 62.00 | 63.78 | 61.86 | 63.71 | 378,806 | +2.85(+4.68%) |
Aug 12, 2024 | 59.92 | 61.45 | 59.91 | 60.86 | 302,374 | +0.94(+1.57%) |
Aug 09, 2024 | 60.61 | 61.12 | 59.40 | 59.92 | 211,269 | -0.69(-1.14%) |
Aug 08, 2024 | 58.56 | 61.04 | 58.03 | 60.61 | 432,076 | +2.71(+4.68%) |
Aug 07, 2024 | 57.80 | 58.91 | 57.66 | 57.90 | 441,269 | +0.88(+1.55%) |
Aug 06, 2024 | 58.15 | 58.39 | 56.31 | 57.02 | 646,147 | -1.13(-1.94%) |
Aug 05, 2024 | 58.58 | 59.20 | 57.27 | 58.15 | 594,235 | -3.82(-6.16%) |
Aug 02, 2024 | 59.55 | 63.66 | 56.24 | 61.96 | 745,698 | -2.34(-3.64%) |
Aug 01, 2024 | 68.17 | 69.07 | 63.95 | 64.30 | 804,510 | -4.54(-6.60%) |
Jul 31, 2024 | 68.56 | 70.13 | 67.81 | 68.85 | 392,933 | +2.79(+4.22%) |
Jul 30, 2024 | 67.86 | 68.26 | 66.04 | 66.06 | 604,604 | -2.15(-3.15%) |
Jul 29, 2024 | 69.47 | 71.38 | 67.91 | 68.21 | 340,248 | -1.27(-1.83%) |
Jul 26, 2024 | 69.65 | 70.46 | 67.75 | 69.48 | 630,904 | +1.39(+2.04%) |
Jul 25, 2024 | 72.14 | 72.85 | 68.01 | 68.09 | 849,263 | -5.04(-6.89%) |
Jul 24, 2024 | 74.35 | 74.36 | 72.87 | 73.13 | 166,791 | -1.70(-2.27%) |
Jul 23, 2024 | 74.78 | 75.30 | 74.13 | 74.82 | 119,321 | -0.56(-0.74%) |
Jul 22, 2024 | 74.80 | 75.73 | 74.72 | 75.38 | 140,804 | +0.88(+1.18%) |
Jul 19, 2024 | 75.60 | 76.34 | 73.63 | 74.50 | 348,174 | -1.55(-2.03%) |
Jul 18, 2024 | 74.41 | 76.73 | 71.59 | 76.04 | 899,517 | +1.19(+1.59%) |
Jul 17, 2024 | 77.45 | 77.83 | 74.63 | 74.85 | 690,898 | -4.10(-5.20%) |
Jul 16, 2024 | 79.76 | 79.77 | 77.92 | 78.96 | 287,132 | -0.18(-0.23%) |
Jul 15, 2024 | 80.42 | 80.69 | 78.96 | 79.14 | 124,394 | -0.86(-1.08%) |
Jul 12, 2024 | 79.92 | 81.93 | 79.75 | 80.00 | 151,381 | +0.60(+0.76%) |
Jul 11, 2024 | 79.48 | 80.68 | 78.53 | 79.39 | 244,228 | -0.49(-0.61%) |
Jul 10, 2024 | 79.32 | 80.92 | 79.17 | 79.88 | 159,911 | +0.79(+1.00%) |
Jul 09, 2024 | 82.19 | 82.70 | 78.76 | 79.09 | 678,533 | -3.96(-4.76%) |
Jul 08, 2024 | 82.88 | 84.27 | 82.51 | 83.04 | 617,018 | +1.07(+1.31%) |
Jul 05, 2024 | 81.33 | 82.29 | 80.70 | 81.97 | 112,110 | +1.13(+1.40%) |
Jul 03, 2024 | 80.32 | 81.52 | 80.08 | 80.84 | 74,233 | +0.53(+0.65%) |
Jul 02, 2024 | 78.67 | 80.72 | 78.67 | 80.32 | 165,173 | +1.13(+1.43%) |