Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.90 | 58.17 | 56.88 | 57.20 | 202,801 | +0.07(+0.12%) |
Sep 26, 2024 | 58.16 | 58.26 | 57.09 | 57.13 | 164,026 | -0.37(-0.64%) |
Sep 25, 2024 | 57.84 | 58.13 | 57.32 | 57.50 | 219,115 | -0.35(-0.61%) |
Sep 24, 2024 | 59.22 | 59.39 | 57.82 | 57.85 | 280,960 | -1.26(-2.13%) |
Sep 23, 2024 | 59.15 | 59.38 | 58.53 | 59.11 | 233,472 | +0.36(+0.61%) |
Sep 20, 2024 | 59.58 | 59.88 | 58.45 | 58.75 | 1,220,152 | -1.15(-1.92%) |
Sep 19, 2024 | 59.82 | 60.29 | 58.69 | 59.90 | 256,768 | +1.74(+2.99%) |
Sep 18, 2024 | 58.25 | 60.46 | 57.38 | 58.16 | 254,718 | -0.01(-0.02%) |
Sep 17, 2024 | 58.66 | 59.71 | 58.01 | 58.17 | 197,027 | +0.20(+0.35%) |
Sep 16, 2024 | 57.83 | 58.43 | 56.71 | 57.97 | 179,984 | +0.38(+0.66%) |
Sep 13, 2024 | 57.00 | 57.70 | 56.87 | 57.59 | 205,955 | +1.00(+1.77%) |
Sep 12, 2024 | 56.83 | 56.83 | 55.79 | 56.59 | 195,683 | +0.27(+0.48%) |
Sep 11, 2024 | 56.50 | 56.70 | 55.20 | 56.32 | 257,468 | -0.92(-1.61%) |
Sep 10, 2024 | 57.55 | 57.55 | 56.25 | 57.24 | 269,555 | -0.20(-0.35%) |
Sep 09, 2024 | 57.85 | 58.25 | 57.15 | 57.44 | 249,971 | -0.54(-0.93%) |
Sep 06, 2024 | 59.15 | 60.26 | 57.88 | 57.98 | 187,073 | -0.87(-1.48%) |
Sep 05, 2024 | 60.59 | 60.59 | 58.80 | 58.85 | 460,650 | -1.21(-2.01%) |
Sep 04, 2024 | 60.55 | 61.47 | 59.76 | 60.06 | 194,491 | -0.65(-1.07%) |
Sep 03, 2024 | 60.51 | 61.20 | 60.25 | 60.71 | 213,906 | -0.45(-0.74%) |
Aug 30, 2024 | 61.00 | 61.35 | 60.31 | 61.16 | 230,709 | +0.34(+0.56%) |
Aug 29, 2024 | 62.03 | 62.03 | 60.77 | 60.82 | 240,953 | -0.55(-0.90%) |
Aug 28, 2024 | 60.36 | 62.22 | 60.36 | 61.37 | 209,266 | +0.63(+1.04%) |
Aug 27, 2024 | 60.71 | 61.08 | 60.23 | 60.74 | 198,109 | -0.46(-0.75%) |
Aug 26, 2024 | 62.30 | 62.89 | 61.11 | 61.20 | 183,419 | -0.29(-0.47%) |
Aug 23, 2024 | 59.45 | 62.90 | 59.11 | 61.49 | 287,957 | +2.57(+4.36%) |
Aug 22, 2024 | 58.82 | 59.34 | 58.47 | 58.92 | 126,166 | -0.07(-0.12%) |
Aug 21, 2024 | 58.76 | 59.02 | 58.18 | 58.99 | 145,376 | +0.58(+0.99%) |
Aug 20, 2024 | 59.35 | 59.35 | 58.37 | 58.41 | 141,475 | -1.21(-2.03%) |
Aug 19, 2024 | 59.16 | 59.72 | 59.01 | 59.62 | 165,649 | +0.40(+0.68%) |
Aug 16, 2024 | 57.72 | 59.59 | 57.72 | 59.22 | 234,233 | +1.41(+2.44%) |
Aug 15, 2024 | 58.30 | 58.97 | 57.79 | 57.81 | 204,096 | +0.92(+1.62%) |
Aug 14, 2024 | 57.39 | 57.39 | 56.00 | 56.89 | 150,361 | -0.14(-0.25%) |
Aug 13, 2024 | 56.89 | 57.33 | 55.60 | 57.03 | 253,955 | +0.90(+1.60%) |
Aug 12, 2024 | 57.87 | 58.51 | 55.92 | 56.13 | 199,187 | -1.27(-2.21%) |
Aug 09, 2024 | 57.90 | 57.90 | 56.80 | 57.40 | 176,717 | -0.57(-0.98%) |
Aug 08, 2024 | 57.49 | 57.99 | 57.04 | 57.97 | 248,283 | +1.25(+2.20%) |
Aug 07, 2024 | 58.36 | 58.93 | 56.58 | 56.72 | 199,617 | -0.73(-1.27%) |
Aug 06, 2024 | 57.13 | 58.27 | 56.69 | 57.45 | 217,479 | +0.14(+0.24%) |
Aug 05, 2024 | 56.38 | 58.35 | 55.31 | 57.31 | 313,405 | -1.65(-2.80%) |
Aug 02, 2024 | 58.12 | 58.97 | 57.34 | 58.96 | 399,580 | -1.06(-1.77%) |
Aug 01, 2024 | 61.57 | 61.60 | 58.30 | 60.02 | 421,493 | -1.66(-2.69%) |
Jul 31, 2024 | 61.45 | 63.29 | 60.71 | 61.68 | 953,884 | -0.02(-0.03%) |
Jul 30, 2024 | 60.95 | 61.82 | 60.95 | 61.70 | 230,150 | +0.93(+1.53%) |
Jul 29, 2024 | 62.81 | 63.06 | 60.73 | 60.77 | 231,582 | -2.05(-3.26%) |
Jul 26, 2024 | 63.06 | 63.95 | 61.99 | 62.82 | 322,527 | +0.23(+0.37%) |
Jul 25, 2024 | 60.63 | 63.03 | 60.56 | 62.59 | 382,301 | +2.46(+4.09%) |
Jul 24, 2024 | 61.21 | 62.02 | 59.59 | 60.13 | 541,465 | -1.30(-2.12%) |
Jul 23, 2024 | 58.61 | 62.49 | 57.86 | 61.43 | 455,426 | +2.05(+3.45%) |
Jul 22, 2024 | 58.25 | 59.62 | 57.59 | 59.38 | 300,156 | +0.73(+1.24%) |
Jul 19, 2024 | 58.26 | 59.78 | 58.13 | 58.65 | 407,344 | +0.27(+0.46%) |
Jul 18, 2024 | 57.50 | 59.54 | 57.50 | 58.38 | 459,581 | +0.29(+0.50%) |
Jul 17, 2024 | 55.92 | 58.78 | 55.73 | 58.09 | 441,041 | +1.46(+2.58%) |
Jul 16, 2024 | 54.87 | 57.10 | 54.61 | 56.63 | 463,980 | +2.28(+4.20%) |
Jul 15, 2024 | 52.92 | 54.84 | 52.84 | 54.35 | 420,866 | +2.27(+4.36%) |
Jul 12, 2024 | 51.88 | 52.87 | 51.61 | 52.08 | 402,338 | +0.79(+1.54%) |
Jul 11, 2024 | 49.26 | 51.64 | 49.00 | 51.29 | 471,761 | +3.12(+6.48%) |
Jul 10, 2024 | 47.04 | 48.20 | 46.82 | 48.17 | 394,791 | +1.20(+2.55%) |
Jul 09, 2024 | 45.95 | 47.02 | 45.72 | 46.97 | 164,315 | +0.88(+1.91%) |
Jul 08, 2024 | 46.24 | 46.51 | 45.81 | 46.09 | 123,547 | +0.23(+0.50%) |
Jul 05, 2024 | 46.15 | 46.26 | 45.64 | 45.86 | 236,022 | -0.38(-0.82%) |
Jul 03, 2024 | 47.32 | 47.32 | 46.10 | 46.24 | 104,442 | -0.83(-1.76%) |
Jul 02, 2024 | 46.65 | 47.35 | 46.65 | 47.07 | 200,464 | +0.18(+0.38%) |