Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.82 | 56.43 | 54.49 | 56.06 | 1,198,662 | +2.30(+4.28%) |
Sep 26, 2024 | 54.11 | 55.17 | 53.39 | 53.76 | 1,295,632 | -1.10(-2.01%) |
Sep 25, 2024 | 56.40 | 56.82 | 54.31 | 54.86 | 1,420,173 | -2.06(-3.62%) |
Sep 24, 2024 | 56.65 | 57.29 | 55.83 | 56.92 | 1,227,714 | +1.47(+2.65%) |
Sep 23, 2024 | 55.41 | 56.08 | 54.47 | 55.45 | 967,911 | +0.14(+0.25%) |
Sep 20, 2024 | 55.72 | 56.36 | 55.27 | 55.31 | 1,986,163 | -0.90(-1.60%) |
Sep 19, 2024 | 57.73 | 57.90 | 55.88 | 56.21 | 808,571 | +0.56(+1.01%) |
Sep 18, 2024 | 56.85 | 57.09 | 55.19 | 55.65 | 1,310,560 | -1.20(-2.11%) |
Sep 17, 2024 | 56.00 | 56.89 | 55.21 | 56.85 | 1,413,597 | +1.59(+2.88%) |
Sep 16, 2024 | 55.02 | 55.70 | 54.57 | 55.26 | 1,494,032 | +0.88(+1.62%) |
Sep 13, 2024 | 55.22 | 55.39 | 54.01 | 54.38 | 1,116,446 | -0.04(-0.07%) |
Sep 12, 2024 | 54.90 | 55.12 | 53.06 | 54.42 | 1,533,882 | -0.04(-0.07%) |
Sep 11, 2024 | 54.65 | 55.20 | 53.10 | 54.46 | 1,629,879 | -0.15(-0.27%) |
Sep 10, 2024 | 55.76 | 56.12 | 53.90 | 54.61 | 1,477,269 | -1.42(-2.53%) |
Sep 09, 2024 | 55.21 | 57.28 | 55.19 | 56.03 | 1,828,754 | +0.70(+1.27%) |
Sep 06, 2024 | 56.68 | 57.70 | 55.20 | 55.33 | 1,050,427 | -1.64(-2.88%) |
Sep 05, 2024 | 57.00 | 57.49 | 56.15 | 56.97 | 1,208,153 | +0.44(+0.78%) |
Sep 04, 2024 | 57.89 | 58.67 | 56.45 | 56.53 | 1,468,901 | -0.91(-1.58%) |
Sep 03, 2024 | 59.86 | 60.17 | 57.16 | 57.44 | 1,779,558 | -3.62(-5.93%) |
Aug 30, 2024 | 60.08 | 61.59 | 59.84 | 61.06 | 1,418,942 | +0.61(+1.01%) |
Aug 29, 2024 | 60.99 | 61.08 | 60.00 | 60.45 | 961,127 | +0.34(+0.57%) |
Aug 28, 2024 | 62.04 | 62.62 | 59.39 | 60.11 | 1,063,961 | -2.88(-4.57%) |
Aug 27, 2024 | 63.19 | 63.68 | 62.30 | 62.99 | 566,059 | -0.20(-0.32%) |
Aug 26, 2024 | 64.42 | 65.68 | 63.12 | 63.19 | 555,012 | -0.01(-0.02%) |
Aug 23, 2024 | 60.70 | 63.84 | 60.70 | 63.20 | 932,096 | +2.61(+4.31%) |
Aug 22, 2024 | 60.67 | 61.45 | 60.13 | 60.59 | 800,397 | +0.15(+0.25%) |
Aug 21, 2024 | 61.65 | 61.94 | 60.16 | 60.44 | 780,210 | -0.09(-0.15%) |
Aug 20, 2024 | 62.81 | 63.04 | 60.37 | 60.53 | 1,090,887 | -2.52(-4.00%) |
Aug 19, 2024 | 63.11 | 63.93 | 62.89 | 63.05 | 582,686 | +0.14(+0.22%) |
Aug 16, 2024 | 63.34 | 63.60 | 62.43 | 62.91 | 1,007,401 | -0.77(-1.21%) |
Aug 15, 2024 | 64.90 | 65.43 | 63.26 | 63.68 | 1,162,046 | +0.20(+0.32%) |
Aug 14, 2024 | 64.08 | 64.68 | 62.81 | 63.48 | 854,466 | -0.21(-0.33%) |
Aug 13, 2024 | 65.28 | 65.52 | 63.40 | 63.69 | 892,667 | -1.74(-2.66%) |
Aug 12, 2024 | 65.26 | 66.83 | 65.19 | 65.43 | 654,139 | +0.70(+1.08%) |
Aug 09, 2024 | 65.09 | 65.63 | 64.34 | 64.73 | 1,065,299 | -0.56(-0.86%) |
Aug 08, 2024 | 63.34 | 66.14 | 63.32 | 65.29 | 1,045,159 | +2.46(+3.92%) |
Aug 07, 2024 | 63.82 | 65.60 | 62.50 | 62.83 | 924,648 | +0.35(+0.56%) |
Aug 06, 2024 | 64.66 | 64.66 | 62.42 | 62.48 | 1,579,820 | -1.73(-2.69%) |
Aug 05, 2024 | 63.80 | 66.11 | 63.00 | 64.21 | 1,930,172 | -3.56(-5.25%) |
Aug 02, 2024 | 71.00 | 72.00 | 67.74 | 67.77 | 1,508,620 | -5.81(-7.90%) |
Aug 01, 2024 | 81.89 | 84.20 | 72.33 | 73.58 | 3,096,233 | -5.01(-6.37%) |
Jul 31, 2024 | 79.29 | 80.05 | 78.23 | 78.59 | 1,346,235 | +1.18(+1.52%) |
Jul 30, 2024 | 75.62 | 78.07 | 74.27 | 77.41 | 1,116,816 | -0.55(-0.71%) |
Jul 29, 2024 | 80.11 | 80.40 | 77.38 | 77.96 | 629,023 | -1.96(-2.45%) |
Jul 26, 2024 | 79.00 | 81.97 | 79.00 | 79.92 | 774,399 | +0.07(+0.09%) |
Jul 25, 2024 | 76.77 | 80.97 | 76.39 | 79.85 | 1,060,507 | +2.99(+3.89%) |
Jul 24, 2024 | 79.26 | 79.86 | 76.76 | 76.86 | 871,157 | -2.95(-3.70%) |
Jul 23, 2024 | 77.45 | 79.88 | 76.60 | 79.81 | 961,687 | +1.75(+2.24%) |
Jul 22, 2024 | 78.50 | 80.56 | 77.60 | 78.06 | 1,179,386 | +1.59(+2.08%) |
Jul 19, 2024 | 77.23 | 77.68 | 75.78 | 76.47 | 460,748 | -0.84(-1.09%) |
Jul 18, 2024 | 78.62 | 79.43 | 77.12 | 77.31 | 789,687 | -1.50(-1.90%) |
Jul 17, 2024 | 79.84 | 80.37 | 78.46 | 78.81 | 1,181,757 | -1.05(-1.31%) |
Jul 16, 2024 | 79.01 | 80.27 | 77.03 | 79.86 | 1,236,571 | -0.12(-0.15%) |
Jul 15, 2024 | 77.50 | 80.77 | 76.88 | 79.98 | 1,704,588 | +3.22(+4.19%) |
Jul 12, 2024 | 76.50 | 77.44 | 75.75 | 76.76 | 621,214 | +1.26(+1.67%) |
Jul 11, 2024 | 73.75 | 75.70 | 73.20 | 75.50 | 802,933 | +2.59(+3.55%) |
Jul 10, 2024 | 72.39 | 73.09 | 71.75 | 72.91 | 551,067 | +0.48(+0.66%) |
Jul 09, 2024 | 72.50 | 72.80 | 71.69 | 72.43 | 1,395,627 | -0.87(-1.19%) |
Jul 08, 2024 | 72.92 | 73.69 | 72.77 | 73.30 | 932,289 | +0.21(+0.29%) |
Jul 05, 2024 | 73.70 | 74.14 | 72.23 | 73.09 | 663,424 | -0.64(-0.87%) |
Jul 03, 2024 | 73.50 | 75.10 | 73.35 | 73.73 | 480,209 | +0.24(+0.33%) |
Jul 02, 2024 | 72.47 | 73.88 | 72.00 | 73.49 | 698,504 | +1.63(+2.27%) |