Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 68.17 | 69.22 | 67.59 | 68.94 | 202,436 | +1.27(+1.88%) |
Sep 26, 2024 | 67.91 | 68.72 | 67.28 | 67.67 | 142,402 | +0.98(+1.47%) |
Sep 25, 2024 | 66.73 | 68.12 | 66.41 | 66.69 | 128,199 | -0.07(-0.10%) |
Sep 24, 2024 | 66.67 | 67.11 | 65.60 | 66.76 | 151,178 | -0.16(-0.24%) |
Sep 23, 2024 | 67.05 | 67.98 | 65.36 | 66.92 | 334,275 | -1.73(-2.52%) |
Sep 20, 2024 | 68.92 | 69.55 | 68.43 | 68.65 | 362,472 | -0.25(-0.36%) |
Sep 19, 2024 | 69.04 | 69.79 | 67.88 | 68.90 | 377,617 | +1.91(+2.85%) |
Sep 18, 2024 | 67.82 | 68.95 | 66.60 | 66.99 | 328,205 | -0.58(-0.86%) |
Sep 17, 2024 | 67.15 | 68.67 | 66.39 | 67.57 | 466,065 | +0.79(+1.18%) |
Sep 16, 2024 | 66.94 | 67.34 | 65.06 | 66.78 | 263,224 | -0.05(-0.07%) |
Sep 13, 2024 | 64.88 | 68.00 | 64.87 | 66.83 | 694,155 | +2.44(+3.79%) |
Sep 12, 2024 | 60.39 | 64.44 | 59.77 | 64.39 | 766,932 | +4.52(+7.55%) |
Sep 11, 2024 | 59.98 | 59.98 | 58.42 | 59.87 | 195,628 | -0.18(-0.30%) |
Sep 10, 2024 | 60.05 | 60.35 | 59.20 | 60.05 | 191,718 | +0.29(+0.49%) |
Sep 09, 2024 | 59.08 | 60.44 | 58.75 | 59.76 | 193,424 | +0.71(+1.20%) |
Sep 06, 2024 | 60.49 | 60.94 | 58.24 | 59.05 | 238,411 | -1.03(-1.71%) |
Sep 05, 2024 | 60.35 | 60.94 | 59.77 | 60.08 | 476,396 | -0.04(-0.07%) |
Sep 04, 2024 | 59.52 | 60.29 | 58.41 | 60.12 | 208,183 | +0.47(+0.79%) |
Sep 03, 2024 | 61.45 | 61.70 | 59.04 | 59.65 | 243,462 | -2.32(-3.74%) |
Aug 30, 2024 | 62.82 | 62.82 | 61.29 | 61.97 | 216,992 | -0.25(-0.40%) |
Aug 29, 2024 | 62.42 | 62.96 | 61.53 | 62.22 | 290,415 | +0.11(+0.18%) |
Aug 28, 2024 | 62.07 | 62.81 | 61.30 | 62.11 | 142,887 | -0.48(-0.77%) |
Aug 27, 2024 | 61.90 | 62.66 | 61.20 | 62.59 | 235,106 | +0.45(+0.72%) |
Aug 26, 2024 | 62.32 | 63.12 | 61.17 | 62.14 | 257,430 | +0.48(+0.78%) |
Aug 23, 2024 | 60.18 | 61.68 | 59.23 | 61.66 | 299,989 | +2.67(+4.53%) |
Aug 22, 2024 | 59.31 | 60.01 | 58.53 | 58.99 | 126,047 | -0.43(-0.72%) |
Aug 21, 2024 | 59.48 | 60.11 | 58.68 | 59.42 | 170,709 | +0.40(+0.68%) |
Aug 20, 2024 | 59.07 | 59.99 | 58.88 | 59.02 | 176,243 | +0.30(+0.51%) |
Aug 19, 2024 | 59.02 | 59.50 | 58.17 | 58.72 | 184,516 | -0.19(-0.32%) |
Aug 16, 2024 | 59.65 | 60.39 | 58.03 | 58.91 | 408,678 | -1.05(-1.75%) |
Aug 15, 2024 | 58.78 | 61.03 | 58.32 | 59.96 | 916,038 | +2.20(+3.81%) |
Aug 14, 2024 | 58.12 | 58.44 | 56.40 | 57.76 | 449,585 | +0.11(+0.19%) |
Aug 13, 2024 | 56.08 | 58.06 | 55.85 | 57.65 | 625,224 | +2.37(+4.29%) |
Aug 12, 2024 | 56.26 | 56.56 | 54.45 | 55.28 | 329,983 | -0.81(-1.44%) |
Aug 09, 2024 | 54.25 | 56.55 | 53.99 | 56.09 | 654,333 | +2.08(+3.85%) |
Aug 08, 2024 | 50.49 | 55.05 | 49.61 | 54.01 | 667,271 | +6.41(+13.47%) |
Aug 07, 2024 | 50.20 | 50.20 | 47.54 | 47.60 | 278,258 | -2.34(-4.69%) |
Aug 06, 2024 | 49.71 | 50.68 | 48.70 | 49.94 | 346,008 | -0.38(-0.76%) |
Aug 05, 2024 | 47.92 | 50.56 | 46.47 | 50.32 | 363,052 | -0.55(-1.08%) |
Aug 02, 2024 | 49.62 | 51.61 | 48.96 | 50.87 | 504,005 | -1.15(-2.21%) |
Aug 01, 2024 | 53.54 | 54.12 | 51.21 | 52.02 | 363,381 | -1.79(-3.33%) |
Jul 31, 2024 | 54.02 | 55.85 | 53.44 | 53.81 | 390,882 | -0.03(-0.06%) |
Jul 30, 2024 | 54.00 | 54.15 | 53.24 | 53.84 | 184,794 | +0.15(+0.28%) |
Jul 29, 2024 | 54.20 | 54.62 | 52.50 | 53.69 | 189,525 | -0.46(-0.85%) |
Jul 26, 2024 | 54.29 | 55.50 | 52.98 | 54.15 | 282,160 | +0.87(+1.63%) |
Jul 25, 2024 | 51.60 | 53.61 | 50.80 | 53.28 | 432,333 | +2.04(+3.98%) |
Jul 24, 2024 | 52.69 | 54.35 | 51.23 | 51.24 | 273,166 | -1.93(-3.63%) |
Jul 23, 2024 | 52.04 | 53.76 | 51.88 | 53.17 | 250,432 | +0.60(+1.14%) |
Jul 22, 2024 | 51.48 | 52.75 | 50.95 | 52.57 | 265,537 | +1.12(+2.18%) |
Jul 19, 2024 | 52.51 | 52.73 | 51.02 | 51.45 | 281,093 | -1.00(-1.91%) |
Jul 18, 2024 | 53.23 | 54.03 | 52.45 | 52.45 | 282,131 | -1.02(-1.91%) |
Jul 17, 2024 | 54.54 | 54.91 | 53.24 | 53.47 | 329,370 | -1.56(-2.83%) |
Jul 16, 2024 | 55.22 | 55.57 | 53.87 | 55.03 | 370,775 | +0.55(+1.01%) |
Jul 15, 2024 | 54.69 | 55.34 | 54.15 | 54.48 | 425,014 | +0.19(+0.35%) |
Jul 12, 2024 | 54.23 | 55.09 | 53.63 | 54.29 | 291,062 | +0.60(+1.12%) |
Jul 11, 2024 | 52.57 | 54.16 | 52.46 | 53.69 | 540,211 | +2.24(+4.35%) |
Jul 10, 2024 | 51.74 | 51.97 | 51.14 | 51.45 | 419,243 | -0.02(-0.04%) |
Jul 09, 2024 | 51.43 | 52.52 | 51.43 | 51.47 | 444,834 | -0.56(-1.08%) |
Jul 08, 2024 | 51.36 | 52.60 | 51.30 | 52.03 | 434,817 | +1.04(+2.04%) |
Jul 05, 2024 | 50.43 | 52.12 | 50.43 | 50.99 | 504,373 | +0.34(+0.67%) |
Jul 03, 2024 | 50.42 | 53.39 | 50.40 | 50.65 | 479,334 | +0.48(+0.96%) |
Jul 02, 2024 | 50.12 | 50.91 | 50.09 | 50.17 | 301,917 | -0.12(-0.24%) |