Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 64.39 | 66.06 | 64.32 | 65.84 | 1,812,839 | +1.92(+3.00%) |
Sep 25, 2024 | 61.16 | 65.84 | 59.88 | 63.92 | 4,427,120 | +6.77(+11.85%) |
Sep 24, 2024 | 56.97 | 57.54 | 56.23 | 57.15 | 986,988 | +0.27(+0.47%) |
Sep 23, 2024 | 57.93 | 58.35 | 56.81 | 56.88 | 809,810 | -0.71(-1.23%) |
Sep 20, 2024 | 57.90 | 58.23 | 57.30 | 57.59 | 1,306,613 | -0.08(-0.14%) |
Sep 19, 2024 | 58.37 | 58.37 | 57.46 | 57.67 | 347,971 | +0.15(+0.26%) |
Sep 18, 2024 | 58.21 | 58.45 | 57.22 | 57.52 | 326,368 | -0.62(-1.07%) |
Sep 17, 2024 | 58.54 | 58.78 | 58.10 | 58.14 | 352,361 | -0.02(-0.03%) |
Sep 16, 2024 | 58.29 | 58.59 | 57.85 | 58.16 | 264,471 | +0.17(+0.29%) |
Sep 13, 2024 | 57.48 | 58.36 | 57.36 | 57.99 | 261,541 | +0.72(+1.26%) |
Sep 12, 2024 | 57.50 | 57.50 | 56.96 | 57.27 | 231,463 | +0.04(+0.07%) |
Sep 11, 2024 | 57.34 | 57.66 | 56.50 | 57.23 | 675,302 | -0.39(-0.68%) |
Sep 10, 2024 | 56.54 | 57.71 | 56.29 | 57.62 | 344,149 | +1.40(+2.49%) |
Sep 09, 2024 | 57.65 | 57.76 | 55.27 | 56.22 | 666,973 | -1.43(-2.48%) |
Sep 06, 2024 | 57.85 | 58.18 | 57.56 | 57.65 | 182,606 | -0.03(-0.05%) |
Sep 05, 2024 | 58.18 | 58.18 | 57.09 | 57.68 | 368,724 | -0.50(-0.86%) |
Sep 04, 2024 | 57.87 | 58.40 | 57.65 | 58.18 | 267,431 | +0.03(+0.05%) |
Sep 03, 2024 | 57.94 | 58.90 | 57.94 | 58.15 | 275,577 | +0.00(+0.00%) |
Aug 30, 2024 | 58.26 | 58.52 | 57.86 | 58.15 | 305,695 | +0.06(+0.11%) |
Aug 29, 2024 | 58.09 | 58.57 | 57.81 | 58.09 | 247,526 | +0.44(+0.76%) |
Aug 28, 2024 | 57.68 | 57.98 | 57.49 | 57.65 | 177,527 | -0.03(-0.05%) |
Aug 27, 2024 | 57.12 | 58.14 | 56.87 | 57.68 | 267,026 | +0.44(+0.77%) |
Aug 26, 2024 | 57.83 | 57.92 | 57.11 | 57.24 | 264,228 | -0.39(-0.67%) |
Aug 23, 2024 | 56.67 | 57.63 | 56.36 | 57.63 | 222,155 | +1.10(+1.94%) |
Aug 22, 2024 | 57.18 | 57.48 | 56.44 | 56.53 | 176,498 | -0.71(-1.24%) |
Aug 21, 2024 | 57.04 | 57.43 | 56.75 | 57.24 | 263,668 | +0.56(+0.99%) |
Aug 20, 2024 | 56.36 | 56.73 | 56.13 | 56.68 | 162,516 | +0.17(+0.30%) |
Aug 19, 2024 | 56.61 | 56.94 | 56.25 | 56.51 | 170,851 | +0.02(+0.04%) |
Aug 16, 2024 | 56.34 | 56.71 | 56.25 | 56.49 | 165,606 | -0.03(-0.05%) |
Aug 15, 2024 | 56.68 | 56.93 | 56.22 | 56.52 | 261,057 | +0.64(+1.14%) |
Aug 14, 2024 | 56.29 | 56.55 | 55.63 | 55.88 | 162,449 | -0.43(-0.76%) |
Aug 13, 2024 | 55.77 | 56.58 | 55.70 | 56.31 | 405,772 | +0.88(+1.58%) |
Aug 12, 2024 | 56.11 | 56.50 | 55.20 | 55.43 | 384,975 | -0.82(-1.45%) |
Aug 09, 2024 | 55.85 | 56.27 | 55.05 | 56.25 | 203,902 | +0.29(+0.52%) |
Aug 08, 2024 | 55.57 | 55.96 | 55.06 | 55.96 | 332,615 | +0.70(+1.26%) |
Aug 07, 2024 | 55.54 | 56.43 | 55.10 | 55.26 | 291,585 | +0.02(+0.04%) |
Aug 06, 2024 | 55.21 | 55.74 | 54.53 | 55.24 | 294,988 | +0.06(+0.11%) |
Aug 05, 2024 | 54.30 | 56.14 | 53.87 | 55.18 | 425,989 | -1.22(-2.16%) |
Aug 02, 2024 | 55.45 | 56.82 | 55.15 | 56.40 | 354,982 | -0.75(-1.31%) |
Aug 01, 2024 | 57.94 | 58.26 | 56.72 | 57.15 | 446,399 | -1.08(-1.85%) |
Jul 31, 2024 | 59.10 | 59.50 | 58.09 | 58.22 | 434,162 | -0.60(-1.02%) |
Jul 30, 2024 | 58.45 | 58.97 | 58.07 | 58.82 | 458,600 | +0.55(+0.94%) |
Jul 29, 2024 | 57.82 | 58.31 | 57.51 | 58.27 | 301,453 | +0.56(+0.97%) |
Jul 26, 2024 | 57.83 | 58.05 | 57.30 | 57.72 | 307,574 | +0.45(+0.78%) |
Jul 25, 2024 | 56.24 | 57.55 | 55.72 | 57.27 | 398,757 | +1.33(+2.37%) |
Jul 24, 2024 | 55.57 | 56.26 | 55.45 | 55.94 | 246,932 | +0.11(+0.20%) |
Jul 23, 2024 | 55.44 | 56.28 | 55.20 | 55.83 | 330,234 | -0.02(-0.04%) |
Jul 22, 2024 | 55.41 | 55.92 | 54.98 | 55.85 | 298,838 | +0.48(+0.86%) |
Jul 19, 2024 | 56.27 | 56.27 | 55.06 | 55.37 | 395,661 | -0.89(-1.58%) |
Jul 18, 2024 | 56.90 | 57.23 | 55.84 | 56.26 | 373,777 | -0.59(-1.03%) |
Jul 17, 2024 | 55.76 | 56.85 | 55.76 | 56.85 | 514,365 | +0.49(+0.87%) |
Jul 16, 2024 | 55.39 | 56.39 | 55.04 | 56.36 | 413,660 | +1.41(+2.56%) |
Jul 15, 2024 | 55.09 | 55.51 | 54.79 | 54.95 | 263,024 | -0.01(-0.02%) |
Jul 12, 2024 | 54.97 | 55.45 | 54.37 | 54.96 | 313,749 | +0.19(+0.35%) |
Jul 11, 2024 | 53.89 | 54.84 | 53.54 | 54.77 | 331,393 | +1.57(+2.94%) |
Jul 10, 2024 | 53.65 | 53.65 | 52.83 | 53.21 | 350,644 | -0.42(-0.78%) |
Jul 09, 2024 | 54.20 | 54.28 | 53.22 | 53.63 | 217,679 | -0.57(-1.05%) |
Jul 08, 2024 | 54.83 | 54.92 | 54.17 | 54.20 | 269,106 | -0.72(-1.31%) |
Jul 05, 2024 | 54.12 | 54.95 | 54.00 | 54.91 | 235,309 | +0.65(+1.19%) |
Jul 03, 2024 | 54.56 | 54.69 | 53.84 | 54.27 | 184,142 | -0.41(-0.75%) |
Jul 02, 2024 | 53.37 | 54.69 | 52.66 | 54.68 | 344,044 | +1.29(+2.41%) |