Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 65.28 | 66.80 | 64.71 | 66.44 | 156,636 | +1.00(+1.53%) |
Sep 26, 2024 | 67.25 | 68.19 | 64.89 | 65.44 | 259,711 | -1.30(-1.95%) |
Sep 25, 2024 | 69.19 | 69.29 | 66.68 | 66.74 | 436,572 | -2.46(-3.55%) |
Sep 24, 2024 | 71.79 | 72.05 | 69.11 | 69.20 | 352,634 | -2.55(-3.55%) |
Sep 23, 2024 | 73.45 | 74.81 | 70.82 | 71.75 | 233,506 | -2.31(-3.12%) |
Sep 20, 2024 | 73.81 | 75.28 | 72.70 | 74.06 | 398,072 | -0.77(-1.03%) |
Sep 19, 2024 | 72.43 | 76.08 | 72.30 | 74.83 | 445,782 | +3.97(+5.60%) |
Sep 18, 2024 | 70.05 | 72.00 | 68.62 | 70.86 | 367,152 | +1.31(+1.88%) |
Sep 17, 2024 | 67.66 | 69.93 | 65.68 | 69.55 | 308,038 | +2.31(+3.44%) |
Sep 16, 2024 | 67.90 | 70.48 | 67.01 | 67.24 | 325,564 | -0.52(-0.77%) |
Sep 13, 2024 | 65.71 | 67.76 | 65.57 | 67.76 | 251,098 | +2.26(+3.45%) |
Sep 12, 2024 | 64.20 | 65.98 | 63.72 | 65.50 | 248,986 | +1.50(+2.34%) |
Sep 11, 2024 | 61.29 | 65.40 | 61.22 | 64.00 | 249,563 | +2.49(+4.05%) |
Sep 10, 2024 | 63.80 | 63.80 | 60.01 | 61.51 | 273,158 | -2.33(-3.65%) |
Sep 09, 2024 | 61.93 | 64.20 | 61.93 | 63.84 | 247,635 | +1.77(+2.85%) |
Sep 06, 2024 | 62.50 | 63.58 | 60.61 | 62.07 | 257,047 | -1.33(-2.10%) |
Sep 05, 2024 | 65.00 | 65.99 | 62.62 | 63.40 | 324,798 | -1.09(-1.69%) |
Sep 04, 2024 | 60.15 | 64.64 | 59.65 | 64.49 | 514,894 | +3.89(+6.42%) |
Sep 03, 2024 | 58.48 | 61.76 | 57.67 | 60.60 | 527,251 | +1.83(+3.11%) |
Aug 30, 2024 | 57.67 | 61.17 | 57.36 | 58.77 | 726,091 | +3.03(+5.44%) |
Aug 29, 2024 | 52.46 | 56.50 | 52.33 | 55.74 | 238,619 | +3.21(+6.11%) |
Aug 28, 2024 | 52.59 | 52.85 | 51.40 | 52.53 | 191,026 | -0.22(-0.42%) |
Aug 27, 2024 | 52.52 | 54.13 | 52.01 | 52.75 | 230,424 | +0.02(+0.04%) |
Aug 26, 2024 | 53.56 | 54.58 | 51.71 | 52.73 | 314,159 | -0.82(-1.53%) |
Aug 23, 2024 | 51.18 | 54.47 | 50.71 | 53.55 | 495,808 | +1.04(+1.98%) |
Aug 22, 2024 | 55.96 | 56.29 | 52.50 | 52.51 | 440,037 | -3.51(-6.27%) |
Aug 21, 2024 | 57.16 | 57.88 | 55.65 | 56.02 | 221,182 | -1.66(-2.88%) |
Aug 20, 2024 | 57.90 | 58.88 | 56.69 | 57.68 | 209,615 | -0.08(-0.14%) |
Aug 19, 2024 | 56.56 | 58.24 | 56.55 | 57.76 | 228,994 | +1.17(+2.07%) |
Aug 16, 2024 | 57.80 | 58.75 | 56.51 | 56.59 | 305,481 | -0.89(-1.55%) |
Aug 15, 2024 | 57.37 | 58.67 | 56.86 | 57.48 | 368,100 | +0.88(+1.56%) |
Aug 14, 2024 | 55.38 | 58.66 | 55.11 | 56.60 | 564,033 | +1.49(+2.71%) |
Aug 13, 2024 | 53.62 | 55.11 | 53.03 | 55.11 | 333,758 | +2.08(+3.91%) |
Aug 12, 2024 | 51.69 | 53.53 | 51.44 | 53.03 | 340,134 | +1.76(+3.42%) |
Aug 09, 2024 | 50.36 | 51.66 | 49.96 | 51.28 | 258,915 | +1.37(+2.74%) |
Aug 08, 2024 | 47.45 | 50.67 | 46.93 | 49.91 | 447,920 | +4.11(+8.98%) |
Aug 07, 2024 | 47.33 | 47.90 | 45.58 | 45.80 | 343,176 | -0.75(-1.60%) |
Aug 06, 2024 | 45.32 | 47.75 | 44.94 | 46.54 | 212,818 | +1.42(+3.14%) |
Aug 05, 2024 | 42.04 | 45.81 | 40.94 | 45.13 | 446,241 | -0.68(-1.48%) |
Aug 02, 2024 | 48.50 | 48.74 | 45.61 | 45.81 | 259,913 | -4.26(-8.50%) |
Aug 01, 2024 | 51.34 | 52.41 | 49.10 | 50.06 | 153,525 | -1.15(-2.25%) |
Jul 31, 2024 | 49.97 | 52.57 | 49.60 | 51.22 | 201,213 | +2.09(+4.26%) |
Jul 30, 2024 | 49.21 | 50.42 | 48.50 | 49.12 | 204,629 | -0.15(-0.30%) |
Jul 29, 2024 | 50.44 | 50.74 | 48.89 | 49.27 | 182,890 | -1.04(-2.06%) |
Jul 26, 2024 | 50.00 | 50.67 | 49.71 | 50.31 | 90,544 | +1.01(+2.05%) |
Jul 25, 2024 | 50.66 | 51.37 | 49.18 | 49.30 | 208,702 | -1.28(-2.53%) |
Jul 24, 2024 | 52.94 | 53.66 | 50.58 | 50.58 | 171,244 | -2.71(-5.09%) |
Jul 23, 2024 | 51.53 | 53.32 | 50.70 | 53.29 | 106,827 | +1.79(+3.48%) |
Jul 22, 2024 | 51.46 | 51.95 | 50.83 | 51.50 | 202,565 | +0.04(+0.08%) |
Jul 19, 2024 | 49.52 | 53.35 | 49.52 | 51.46 | 199,429 | +2.01(+4.06%) |
Jul 18, 2024 | 49.62 | 50.39 | 48.37 | 49.45 | 179,209 | +0.24(+0.50%) |
Jul 17, 2024 | 50.50 | 51.95 | 48.86 | 49.20 | 246,022 | -1.65(-3.25%) |
Jul 16, 2024 | 48.48 | 51.17 | 47.67 | 50.85 | 463,997 | +1.82(+3.71%) |
Jul 15, 2024 | 50.70 | 51.35 | 48.88 | 49.03 | 212,607 | -1.38(-2.74%) |
Jul 12, 2024 | 51.40 | 51.40 | 49.78 | 50.41 | 142,781 | -0.94(-1.83%) |
Jul 11, 2024 | 52.76 | 52.97 | 51.30 | 51.35 | 264,158 | -1.26(-2.39%) |
Jul 10, 2024 | 52.09 | 53.91 | 50.08 | 52.61 | 228,216 | +0.52(+0.99%) |
Jul 09, 2024 | 51.91 | 53.46 | 51.91 | 52.09 | 79,926 | +0.28(+0.54%) |
Jul 08, 2024 | 51.08 | 52.11 | 50.30 | 51.81 | 305,432 | +0.95(+1.86%) |
Jul 05, 2024 | 52.23 | 52.95 | 50.70 | 50.86 | 305,125 | -1.33(-2.55%) |
Jul 03, 2024 | 51.56 | 52.69 | 51.21 | 52.20 | 163,436 | +0.74(+1.44%) |
Jul 02, 2024 | 49.17 | 51.60 | 48.88 | 51.46 | 299,885 | +1.71(+3.43%) |