Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.95 | 60.08 | 57.95 | 58.62 | 165,057 | +0.38(+0.65%) |
Sep 26, 2024 | 59.68 | 60.31 | 58.01 | 58.24 | 332,405 | -1.16(-1.95%) |
Sep 25, 2024 | 60.58 | 61.48 | 59.38 | 59.40 | 105,586 | -0.78(-1.30%) |
Sep 24, 2024 | 61.20 | 61.76 | 59.85 | 60.18 | 125,711 | +0.20(+0.33%) |
Sep 23, 2024 | 61.75 | 62.56 | 59.76 | 59.98 | 229,040 | -1.88(-3.04%) |
Sep 20, 2024 | 62.13 | 62.66 | 61.71 | 61.86 | 310,921 | -0.55(-0.88%) |
Sep 19, 2024 | 60.00 | 62.60 | 59.28 | 62.41 | 398,360 | +2.97(+5.00%) |
Sep 18, 2024 | 58.93 | 59.94 | 57.81 | 59.44 | 264,901 | +0.87(+1.49%) |
Sep 17, 2024 | 59.17 | 59.17 | 57.59 | 58.57 | 200,241 | -0.19(-0.32%) |
Sep 16, 2024 | 59.62 | 60.53 | 58.52 | 58.76 | 224,599 | -0.38(-0.64%) |
Sep 13, 2024 | 59.10 | 59.70 | 58.46 | 59.14 | 261,932 | +0.15(+0.25%) |
Sep 12, 2024 | 58.55 | 59.77 | 57.88 | 58.99 | 259,511 | +0.30(+0.51%) |
Sep 11, 2024 | 58.00 | 59.84 | 57.51 | 58.69 | 282,585 | +1.46(+2.55%) |
Sep 10, 2024 | 57.77 | 57.84 | 55.89 | 57.23 | 279,245 | -0.53(-0.92%) |
Sep 09, 2024 | 56.78 | 57.97 | 56.29 | 57.76 | 250,873 | +1.58(+2.81%) |
Sep 06, 2024 | 56.09 | 56.83 | 54.91 | 56.18 | 100,175 | -0.49(-0.86%) |
Sep 05, 2024 | 56.79 | 57.88 | 55.82 | 56.67 | 264,337 | -0.01(-0.02%) |
Sep 04, 2024 | 55.06 | 56.69 | 54.50 | 56.68 | 261,974 | +1.82(+3.32%) |
Sep 03, 2024 | 54.50 | 55.77 | 53.09 | 54.86 | 256,226 | +0.44(+0.81%) |
Aug 30, 2024 | 53.02 | 56.00 | 53.02 | 54.42 | 352,068 | +1.42(+2.68%) |
Aug 29, 2024 | 51.76 | 54.17 | 51.76 | 53.00 | 149,453 | +1.03(+1.98%) |
Aug 28, 2024 | 51.15 | 52.24 | 50.47 | 51.97 | 73,182 | +0.47(+0.91%) |
Aug 27, 2024 | 50.70 | 51.98 | 50.61 | 51.50 | 73,731 | +0.69(+1.36%) |
Aug 26, 2024 | 51.56 | 52.10 | 50.44 | 50.81 | 93,666 | -0.33(-0.65%) |
Aug 23, 2024 | 50.93 | 51.98 | 50.82 | 51.14 | 128,871 | +0.57(+1.13%) |
Aug 22, 2024 | 51.34 | 52.38 | 50.26 | 50.57 | 100,879 | -1.02(-1.98%) |
Aug 21, 2024 | 52.64 | 52.86 | 51.19 | 51.59 | 212,352 | -1.01(-1.92%) |
Aug 20, 2024 | 52.91 | 53.91 | 52.14 | 52.60 | 180,887 | -0.27(-0.51%) |
Aug 19, 2024 | 52.88 | 53.02 | 51.68 | 52.87 | 177,410 | +0.35(+0.67%) |
Aug 16, 2024 | 52.96 | 53.97 | 52.33 | 52.52 | 192,413 | -0.27(-0.51%) |
Aug 15, 2024 | 52.27 | 53.27 | 52.10 | 52.79 | 243,388 | +0.93(+1.79%) |
Aug 14, 2024 | 51.98 | 53.10 | 50.93 | 51.86 | 217,302 | +0.16(+0.31%) |
Aug 13, 2024 | 51.80 | 52.68 | 50.80 | 51.70 | 226,589 | -0.13(-0.25%) |
Aug 12, 2024 | 50.99 | 51.83 | 50.01 | 51.83 | 282,819 | +0.84(+1.65%) |
Aug 09, 2024 | 48.70 | 51.54 | 48.38 | 50.99 | 413,103 | +2.19(+4.49%) |
Aug 08, 2024 | 45.25 | 49.20 | 44.67 | 48.80 | 564,441 | +4.59(+10.38%) |
Aug 07, 2024 | 43.93 | 44.63 | 42.92 | 44.21 | 545,631 | +1.08(+2.50%) |
Aug 06, 2024 | 42.27 | 43.90 | 41.96 | 43.13 | 200,630 | +1.16(+2.76%) |
Aug 05, 2024 | 39.65 | 42.31 | 38.58 | 41.97 | 454,371 | -0.76(-1.78%) |
Aug 02, 2024 | 44.77 | 45.20 | 42.70 | 42.73 | 322,123 | -2.55(-5.63%) |
Aug 01, 2024 | 45.00 | 45.82 | 44.41 | 45.28 | 157,383 | -0.15(-0.33%) |
Jul 31, 2024 | 44.81 | 46.12 | 44.72 | 45.43 | 210,442 | +1.43(+3.25%) |
Jul 30, 2024 | 45.40 | 45.54 | 43.75 | 44.00 | 237,223 | -1.36(-3.00%) |
Jul 29, 2024 | 46.44 | 46.73 | 45.22 | 45.36 | 225,778 | -0.70(-1.52%) |
Jul 26, 2024 | 45.57 | 46.60 | 45.50 | 46.06 | 92,606 | +0.42(+0.92%) |
Jul 25, 2024 | 46.43 | 47.22 | 45.36 | 45.64 | 181,905 | -1.23(-2.62%) |
Jul 24, 2024 | 47.74 | 48.50 | 46.73 | 46.87 | 218,103 | -1.22(-2.54%) |
Jul 23, 2024 | 46.01 | 48.20 | 45.52 | 48.09 | 184,047 | +1.54(+3.31%) |
Jul 22, 2024 | 46.61 | 47.28 | 46.51 | 46.55 | 307,851 | +0.41(+0.89%) |
Jul 19, 2024 | 45.21 | 46.77 | 45.07 | 46.14 | 321,009 | +1.34(+2.99%) |
Jul 18, 2024 | 44.96 | 45.68 | 44.60 | 44.80 | 274,042 | +0.00(+0.00%) |
Jul 17, 2024 | 44.69 | 45.76 | 44.02 | 44.80 | 200,278 | -1.20(-2.61%) |
Jul 16, 2024 | 45.48 | 46.55 | 43.95 | 46.00 | 274,755 | +0.60(+1.32%) |
Jul 15, 2024 | 46.66 | 47.74 | 45.16 | 45.40 | 369,669 | -1.48(-3.16%) |
Jul 12, 2024 | 46.68 | 47.17 | 46.12 | 46.88 | 221,142 | +0.18(+0.39%) |
Jul 11, 2024 | 47.09 | 47.10 | 45.81 | 46.70 | 149,611 | +0.20(+0.43%) |
Jul 10, 2024 | 46.79 | 47.61 | 45.57 | 46.50 | 215,658 | +0.23(+0.50%) |
Jul 09, 2024 | 46.30 | 46.75 | 45.58 | 46.27 | 79,496 | -0.03(-0.06%) |
Jul 08, 2024 | 45.25 | 46.66 | 44.65 | 46.30 | 274,069 | +1.21(+2.68%) |
Jul 05, 2024 | 45.02 | 46.19 | 44.68 | 45.09 | 232,010 | +0.46(+1.03%) |
Jul 03, 2024 | 44.20 | 46.45 | 44.00 | 44.63 | 362,155 | +1.35(+3.12%) |
Jul 02, 2024 | 42.64 | 43.57 | 42.30 | 43.28 | 265,130 | +0.59(+1.38%) |