Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.17 | 65.60 | 64.35 | 64.87 | 769,801 | +0.12(+0.19%) |
Sep 26, 2024 | 65.11 | 66.39 | 64.22 | 64.75 | 1,168,614 | +0.59(+0.92%) |
Sep 25, 2024 | 62.63 | 64.77 | 62.53 | 64.16 | 939,116 | +1.31(+2.08%) |
Sep 24, 2024 | 63.81 | 64.00 | 62.45 | 62.85 | 1,029,085 | +0.69(+1.11%) |
Sep 23, 2024 | 61.59 | 63.29 | 60.73 | 62.16 | 1,329,957 | +1.93(+3.20%) |
Sep 20, 2024 | 58.48 | 61.01 | 58.46 | 60.23 | 5,764,731 | +4.53(+8.13%) |
Sep 19, 2024 | 56.20 | 56.55 | 55.31 | 55.70 | 848,067 | +1.07(+1.96%) |
Sep 18, 2024 | 54.59 | 55.63 | 54.14 | 54.63 | 798,749 | -0.19(-0.35%) |
Sep 17, 2024 | 55.75 | 56.00 | 54.60 | 54.82 | 703,266 | -0.28(-0.51%) |
Sep 16, 2024 | 54.96 | 55.35 | 54.32 | 55.10 | 1,304,467 | +0.30(+0.55%) |
Sep 13, 2024 | 55.51 | 55.65 | 53.87 | 54.80 | 940,805 | -0.53(-0.96%) |
Sep 12, 2024 | 55.05 | 56.12 | 54.70 | 55.33 | 1,840,748 | +1.11(+2.05%) |
Sep 11, 2024 | 51.50 | 54.79 | 51.45 | 54.22 | 2,353,123 | +2.94(+5.73%) |
Sep 10, 2024 | 50.75 | 51.29 | 50.16 | 51.28 | 1,252,776 | +1.05(+2.09%) |
Sep 09, 2024 | 50.89 | 51.19 | 49.97 | 50.23 | 990,318 | +0.09(+0.18%) |
Sep 06, 2024 | 51.14 | 51.40 | 48.71 | 50.14 | 1,256,200 | -1.32(-2.57%) |
Sep 05, 2024 | 53.08 | 53.08 | 51.21 | 51.46 | 777,957 | -1.26(-2.39%) |
Sep 04, 2024 | 51.28 | 53.82 | 51.26 | 52.72 | 1,281,290 | +1.31(+2.55%) |
Sep 03, 2024 | 54.23 | 54.30 | 51.08 | 51.41 | 1,779,810 | -3.58(-6.51%) |
Aug 30, 2024 | 54.99 | 0 | +0.71(+1.31%) | |||
Aug 29, 2024 | 55.18 | 55.29 | 54.25 | 54.28 | 703,742 | -0.64(-1.17%) |
Aug 28, 2024 | 55.55 | 56.02 | 54.38 | 54.92 | 1,121,465 | -1.42(-2.52%) |
Aug 27, 2024 | 55.96 | 57.23 | 55.11 | 56.34 | 778,985 | -0.77(-1.35%) |
Aug 26, 2024 | 58.58 | 59.91 | 56.84 | 57.11 | 938,268 | -0.47(-0.82%) |
Aug 23, 2024 | 57.47 | 58.75 | 56.87 | 57.58 | 1,613,891 | +2.61(+4.75%) |
Aug 22, 2024 | 56.33 | 57.10 | 54.72 | 54.97 | 889,663 | -1.33(-2.36%) |
Aug 21, 2024 | 56.44 | 56.98 | 56.15 | 56.30 | 649,950 | -0.08(-0.14%) |
Aug 20, 2024 | 56.22 | 57.10 | 55.81 | 56.38 | 746,100 | +0.17(+0.30%) |
Aug 19, 2024 | 55.48 | 56.85 | 55.43 | 56.21 | 964,619 | +1.12(+2.03%) |
Aug 16, 2024 | 55.69 | 55.77 | 54.54 | 55.09 | 809,795 | -0.94(-1.68%) |
Aug 15, 2024 | 55.44 | 56.39 | 55.03 | 56.03 | 895,178 | +1.33(+2.43%) |
Aug 14, 2024 | 54.62 | 55.43 | 54.28 | 54.70 | 1,073,459 | +0.95(+1.77%) |
Aug 13, 2024 | 54.13 | 54.17 | 52.75 | 53.75 | 1,339,093 | +0.02(+0.04%) |
Aug 12, 2024 | 54.64 | 55.95 | 52.77 | 53.73 | 781,234 | -0.59(-1.09%) |
Aug 09, 2024 | 54.27 | 54.62 | 53.54 | 54.32 | 730,905 | +0.55(+1.02%) |
Aug 08, 2024 | 53.12 | 54.23 | 52.17 | 53.77 | 1,255,650 | +1.37(+2.61%) |
Aug 07, 2024 | 54.49 | 55.67 | 52.35 | 52.40 | 1,903,973 | -0.23(-0.44%) |
Aug 06, 2024 | 51.90 | 53.64 | 50.66 | 52.63 | 2,305,080 | -0.10(-0.19%) |
Aug 02, 2024 | 52.73 | 0 | -4.18(-7.34%) | |||
Aug 01, 2024 | 61.14 | 61.29 | 56.37 | 56.91 | 2,547,806 | -5.93(-9.44%) |
Jul 31, 2024 | 62.09 | 63.46 | 60.30 | 62.84 | 2,189,189 | +1.49(+2.43%) |
Jul 30, 2024 | 61.33 | 62.08 | 60.44 | 61.35 | 840,861 | -0.47(-0.76%) |
Jul 29, 2024 | 62.57 | 62.74 | 61.16 | 61.82 | 917,841 | -0.70(-1.12%) |
Jul 26, 2024 | 62.68 | 63.08 | 61.88 | 62.52 | 764,530 | +0.89(+1.44%) |
Jul 25, 2024 | 63.30 | 63.43 | 60.25 | 61.63 | 1,134,718 | -2.56(-3.99%) |
Jul 24, 2024 | 64.82 | 65.35 | 63.68 | 64.19 | 791,049 | -1.07(-1.64%) |
Jul 23, 2024 | 65.14 | 65.59 | 64.10 | 65.26 | 647,714 | -0.22(-0.34%) |
Jul 22, 2024 | 64.83 | 65.85 | 64.16 | 65.48 | 1,120,498 | +1.43(+2.23%) |
Jul 19, 2024 | 63.31 | 64.59 | 63.00 | 64.05 | 870,411 | +0.37(+0.58%) |
Jul 18, 2024 | 65.94 | 65.94 | 63.30 | 63.68 | 1,424,314 | -1.35(-2.08%) |
Jul 17, 2024 | 69.22 | 69.30 | 64.30 | 65.03 | 1,356,207 | -5.19(-7.39%) |
Jul 16, 2024 | 71.56 | 71.98 | 69.64 | 70.22 | 842,566 | -1.18(-1.65%) |
Jul 15, 2024 | 71.39 | 72.64 | 71.07 | 71.40 | 644,829 | -0.72(-1.00%) |
Jul 12, 2024 | 73.31 | 73.45 | 71.96 | 72.12 | 1,078,141 | -1.13(-1.54%) |
Jul 11, 2024 | 73.46 | 73.76 | 72.36 | 73.25 | 1,013,867 | +0.14(+0.19%) |
Jul 10, 2024 | 68.34 | 73.25 | 68.20 | 73.11 | 2,544,516 | +6.28(+9.40%) |
Jul 09, 2024 | 66.35 | 68.08 | 66.00 | 66.83 | 1,953,455 | +0.35(+0.53%) |
Jul 08, 2024 | 67.91 | 67.94 | 65.84 | 66.48 | 1,846,147 | -1.54(-2.26%) |
Jul 05, 2024 | 68.99 | 69.02 | 66.95 | 68.02 | 978,756 | -0.48(-0.70%) |
Jul 04, 2024 | 68.77 | 69.06 | 68.44 | 68.50 | 122,984 | -0.27(-0.39%) |
Jul 03, 2024 | 68.60 | 69.58 | 68.33 | 68.77 | 571,818 | +0.80(+1.18%) |