Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.02 | 65.52 | 63.53 | 64.53 | 2,313,560 | -0.21(-0.32%) |
Sep 26, 2024 | 62.42 | 65.24 | 62.32 | 64.74 | 2,515,522 | +3.79(+6.22%) |
Sep 25, 2024 | 60.60 | 61.63 | 60.08 | 60.95 | 1,505,663 | +0.16(+0.26%) |
Sep 24, 2024 | 61.58 | 62.08 | 59.81 | 60.79 | 2,399,628 | -0.44(-0.72%) |
Sep 23, 2024 | 61.22 | 62.15 | 60.40 | 61.23 | 1,171,093 | -0.12(-0.20%) |
Sep 20, 2024 | 61.00 | 61.45 | 59.75 | 61.35 | 1,583,112 | +0.21(+0.34%) |
Sep 19, 2024 | 60.03 | 62.21 | 58.98 | 61.14 | 2,657,299 | +2.86(+4.91%) |
Sep 18, 2024 | 58.58 | 59.93 | 57.82 | 58.28 | 1,341,823 | -0.09(-0.15%) |
Sep 17, 2024 | 57.00 | 58.52 | 56.84 | 58.37 | 1,668,456 | +1.78(+3.15%) |
Sep 16, 2024 | 55.11 | 56.83 | 54.40 | 56.59 | 1,490,698 | +0.81(+1.45%) |
Sep 13, 2024 | 54.72 | 56.62 | 54.68 | 55.78 | 965,371 | +1.53(+2.82%) |
Sep 12, 2024 | 54.14 | 55.17 | 53.42 | 54.25 | 1,230,759 | +0.30(+0.56%) |
Sep 11, 2024 | 51.25 | 54.02 | 50.84 | 53.95 | 855,735 | +2.85(+5.58%) |
Sep 10, 2024 | 51.08 | 51.77 | 50.29 | 51.10 | 654,372 | -0.10(-0.20%) |
Sep 09, 2024 | 52.11 | 52.40 | 50.59 | 51.20 | 1,301,044 | -0.91(-1.75%) |
Sep 06, 2024 | 55.00 | 55.00 | 51.69 | 52.11 | 1,258,774 | -2.99(-5.43%) |
Sep 05, 2024 | 55.41 | 55.88 | 54.11 | 55.10 | 744,665 | -0.33(-0.60%) |
Sep 04, 2024 | 52.60 | 56.01 | 52.51 | 55.43 | 1,534,463 | +2.42(+4.57%) |
Sep 03, 2024 | 57.00 | 57.09 | 52.90 | 53.01 | 1,881,043 | -4.60(-7.98%) |
Aug 30, 2024 | 57.09 | 57.79 | 56.54 | 57.61 | 1,674,628 | +1.08(+1.91%) |
Aug 29, 2024 | 56.81 | 58.01 | 55.87 | 56.53 | 1,264,425 | -0.04(-0.07%) |
Aug 28, 2024 | 57.40 | 57.77 | 55.69 | 56.57 | 1,206,387 | -0.91(-1.58%) |
Aug 27, 2024 | 55.29 | 57.75 | 55.07 | 57.48 | 1,100,420 | +1.07(+1.90%) |
Aug 26, 2024 | 58.72 | 58.75 | 56.15 | 56.41 | 1,851,951 | -2.76(-4.66%) |
Aug 23, 2024 | 55.99 | 59.18 | 55.78 | 59.17 | 1,973,390 | +3.58(+6.44%) |
Aug 22, 2024 | 57.10 | 57.65 | 55.49 | 55.59 | 1,321,189 | -0.80(-1.42%) |
Aug 21, 2024 | 55.28 | 57.11 | 54.68 | 56.39 | 1,631,661 | +0.30(+0.53%) |
Aug 20, 2024 | 53.11 | 57.08 | 53.00 | 56.09 | 2,895,495 | +3.27(+6.19%) |
Aug 19, 2024 | 51.98 | 52.85 | 51.14 | 52.82 | 1,962,534 | +0.84(+1.62%) |
Aug 16, 2024 | 52.27 | 54.16 | 51.45 | 51.98 | 2,467,378 | -0.28(-0.54%) |
Aug 15, 2024 | 51.25 | 53.39 | 50.59 | 52.26 | 7,973,585 | +6.73(+14.78%) |
Aug 14, 2024 | 46.37 | 47.50 | 45.50 | 45.53 | 2,658,196 | -0.71(-1.54%) |
Aug 13, 2024 | 45.49 | 46.57 | 44.77 | 46.24 | 2,361,415 | +1.30(+2.89%) |
Aug 12, 2024 | 43.77 | 45.91 | 43.28 | 44.94 | 1,509,022 | +1.69(+3.91%) |
Aug 09, 2024 | 43.22 | 43.66 | 42.05 | 43.25 | 950,309 | -0.09(-0.21%) |
Aug 08, 2024 | 42.12 | 43.42 | 40.90 | 43.34 | 1,536,357 | +3.06(+7.60%) |
Aug 07, 2024 | 42.65 | 43.98 | 40.26 | 40.28 | 1,430,056 | -1.31(-3.15%) |
Aug 06, 2024 | 41.81 | 43.08 | 40.96 | 41.59 | 1,654,288 | +0.12(+0.29%) |
Aug 05, 2024 | 40.70 | 42.14 | 38.28 | 41.47 | 3,649,998 | -2.86(-6.45%) |
Aug 02, 2024 | 46.30 | 47.02 | 44.29 | 44.33 | 1,795,908 | -3.68(-7.67%) |
Aug 01, 2024 | 52.12 | 52.91 | 47.66 | 48.01 | 2,060,578 | -3.77(-7.28%) |
Jul 31, 2024 | 50.36 | 52.91 | 50.01 | 51.78 | 2,367,658 | +2.73(+5.57%) |
Jul 30, 2024 | 51.86 | 52.24 | 48.56 | 49.05 | 2,319,905 | -2.75(-5.31%) |
Jul 29, 2024 | 51.99 | 52.92 | 51.48 | 51.80 | 628,227 | -0.03(-0.06%) |
Jul 26, 2024 | 51.45 | 51.86 | 50.55 | 51.83 | 1,255,207 | +1.00(+1.97%) |
Jul 25, 2024 | 52.78 | 52.78 | 50.71 | 50.83 | 1,568,101 | -1.88(-3.57%) |
Jul 24, 2024 | 54.12 | 54.82 | 52.67 | 52.71 | 1,323,630 | -2.09(-3.81%) |
Jul 23, 2024 | 54.86 | 55.45 | 54.03 | 54.80 | 1,069,943 | -0.62(-1.12%) |
Jul 22, 2024 | 55.62 | 55.83 | 54.55 | 55.42 | 1,023,940 | +0.65(+1.19%) |
Jul 19, 2024 | 55.51 | 55.73 | 54.30 | 54.77 | 1,036,218 | -0.73(-1.32%) |
Jul 18, 2024 | 57.50 | 57.93 | 54.50 | 55.50 | 2,316,373 | -1.91(-3.33%) |
Jul 17, 2024 | 58.33 | 58.62 | 56.87 | 57.41 | 1,362,724 | -1.68(-2.84%) |
Jul 16, 2024 | 58.27 | 59.19 | 57.13 | 59.09 | 1,326,616 | +1.12(+1.93%) |
Jul 15, 2024 | 59.15 | 59.63 | 57.83 | 57.97 | 1,086,885 | -1.27(-2.14%) |
Jul 12, 2024 | 57.84 | 60.40 | 57.43 | 59.24 | 1,351,793 | +1.91(+3.33%) |
Jul 11, 2024 | 56.80 | 57.56 | 56.05 | 57.33 | 1,234,601 | +1.07(+1.90%) |
Jul 10, 2024 | 56.26 | 56.54 | 55.33 | 56.26 | 968,719 | +0.42(+0.75%) |
Jul 09, 2024 | 56.11 | 56.49 | 55.04 | 55.84 | 844,193 | -0.35(-0.62%) |
Jul 08, 2024 | 55.80 | 57.54 | 55.40 | 56.19 | 1,474,853 | +0.84(+1.52%) |
Jul 05, 2024 | 54.14 | 55.43 | 53.77 | 55.35 | 677,418 | +1.11(+2.05%) |
Jul 03, 2024 | 54.08 | 54.52 | 53.80 | 54.24 | 537,654 | +0.30(+0.56%) |
Jul 02, 2024 | 51.30 | 54.00 | 51.30 | 53.94 | 1,492,003 | +2.51(+4.88%) |