Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 55.27 | 55.78 | 55.00 | 55.55 | 137,217 | +0.48(+0.87%) |
Sep 26, 2024 | 55.20 | 55.52 | 54.65 | 55.07 | 167,360 | +0.34(+0.62%) |
Sep 25, 2024 | 55.32 | 55.43 | 54.73 | 54.73 | 119,760 | -0.54(-0.98%) |
Sep 24, 2024 | 55.37 | 55.61 | 54.34 | 55.27 | 115,667 | +0.15(+0.27%) |
Sep 23, 2024 | 55.20 | 55.20 | 54.14 | 55.12 | 183,709 | +0.52(+0.95%) |
Sep 20, 2024 | 54.13 | 55.47 | 53.34 | 54.60 | 375,411 | +0.14(+0.26%) |
Sep 19, 2024 | 52.37 | 54.49 | 52.04 | 54.46 | 141,034 | +3.05(+5.93%) |
Sep 18, 2024 | 52.61 | 52.81 | 51.30 | 51.41 | 147,114 | -0.83(-1.59%) |
Sep 17, 2024 | 51.35 | 52.52 | 51.03 | 52.24 | 148,017 | +0.92(+1.79%) |
Sep 16, 2024 | 51.10 | 51.34 | 50.72 | 51.32 | 100,935 | +0.61(+1.20%) |
Sep 13, 2024 | 50.10 | 51.41 | 49.73 | 50.71 | 132,762 | +1.14(+2.30%) |
Sep 12, 2024 | 48.50 | 49.58 | 48.27 | 49.57 | 113,702 | +1.16(+2.40%) |
Sep 11, 2024 | 48.09 | 48.74 | 47.05 | 48.41 | 139,648 | -0.29(-0.60%) |
Sep 10, 2024 | 49.28 | 49.59 | 48.50 | 48.70 | 208,413 | +0.13(+0.27%) |
Sep 09, 2024 | 49.23 | 50.28 | 48.06 | 48.57 | 357,290 | +1.07(+2.25%) |
Sep 06, 2024 | 48.19 | 48.74 | 47.50 | 47.50 | 375,550 | -0.84(-1.74%) |
Sep 05, 2024 | 50.53 | 50.53 | 47.99 | 48.34 | 866,578 | -5.01(-9.39%) |
Sep 04, 2024 | 54.08 | 54.61 | 53.32 | 53.35 | 71,644 | -1.18(-2.16%) |
Sep 03, 2024 | 56.27 | 56.55 | 53.66 | 54.53 | 62,937 | -2.12(-3.74%) |
Aug 30, 2024 | 56.63 | 56.92 | 55.90 | 56.65 | 85,228 | +0.53(+0.94%) |
Aug 29, 2024 | 56.56 | 57.18 | 55.80 | 56.12 | 87,286 | -0.13(-0.23%) |
Aug 28, 2024 | 55.44 | 56.55 | 55.00 | 56.25 | 49,731 | +0.33(+0.59%) |
Aug 27, 2024 | 56.19 | 56.34 | 55.26 | 55.92 | 85,740 | -0.72(-1.27%) |
Aug 26, 2024 | 57.35 | 58.25 | 55.77 | 56.64 | 131,106 | -0.45(-0.79%) |
Aug 23, 2024 | 55.85 | 57.42 | 55.28 | 57.09 | 127,520 | +1.89(+3.42%) |
Aug 22, 2024 | 53.12 | 55.25 | 52.66 | 55.20 | 151,043 | +2.08(+3.92%) |
Aug 21, 2024 | 50.01 | 53.18 | 49.76 | 53.12 | 212,658 | +6.29(+13.43%) |
Aug 20, 2024 | 47.47 | 47.47 | 46.63 | 46.83 | 58,188 | -0.97(-2.03%) |
Aug 19, 2024 | 47.88 | 48.14 | 47.73 | 47.80 | 77,817 | -0.10(-0.21%) |
Aug 16, 2024 | 47.78 | 48.60 | 47.73 | 47.90 | 125,120 | +0.15(+0.31%) |
Aug 15, 2024 | 48.29 | 48.29 | 47.30 | 47.75 | 79,468 | +0.54(+1.14%) |
Aug 14, 2024 | 48.06 | 48.16 | 47.07 | 47.21 | 46,118 | -1.05(-2.18%) |
Aug 13, 2024 | 47.71 | 48.27 | 46.79 | 48.26 | 63,487 | +1.12(+2.38%) |
Aug 12, 2024 | 47.39 | 48.37 | 46.34 | 47.14 | 101,571 | +0.18(+0.38%) |
Aug 09, 2024 | 47.78 | 47.79 | 46.11 | 46.96 | 75,426 | -0.43(-0.91%) |
Aug 08, 2024 | 46.51 | 47.99 | 45.99 | 47.39 | 55,883 | +1.49(+3.25%) |
Aug 07, 2024 | 45.75 | 45.97 | 45.09 | 45.90 | 83,806 | +0.15(+0.33%) |
Aug 06, 2024 | 48.84 | 50.54 | 44.83 | 45.75 | 131,081 | -1.30(-2.76%) |
Aug 05, 2024 | 45.73 | 47.57 | 45.40 | 47.05 | 102,449 | -1.04(-2.16%) |
Aug 02, 2024 | 48.91 | 49.51 | 47.99 | 48.09 | 86,353 | -2.22(-4.41%) |
Aug 01, 2024 | 52.21 | 52.21 | 49.70 | 50.31 | 71,612 | -1.82(-3.49%) |
Jul 31, 2024 | 52.11 | 52.81 | 51.40 | 52.13 | 56,080 | +0.40(+0.77%) |
Jul 30, 2024 | 51.97 | 52.69 | 51.48 | 51.73 | 65,964 | +0.22(+0.43%) |
Jul 29, 2024 | 52.17 | 52.17 | 51.17 | 51.51 | 75,894 | -0.29(-0.56%) |
Jul 26, 2024 | 52.25 | 52.31 | 51.51 | 51.80 | 86,903 | +0.24(+0.47%) |
Jul 25, 2024 | 51.98 | 52.95 | 51.56 | 51.56 | 56,829 | -0.06(-0.12%) |
Jul 24, 2024 | 52.65 | 52.74 | 51.59 | 51.62 | 52,912 | -1.08(-2.05%) |
Jul 23, 2024 | 52.43 | 53.75 | 51.80 | 52.70 | 75,136 | +0.04(+0.08%) |
Jul 22, 2024 | 50.38 | 52.90 | 50.19 | 52.66 | 67,361 | +2.26(+4.48%) |
Jul 19, 2024 | 51.38 | 51.48 | 50.08 | 50.40 | 75,405 | -1.07(-2.08%) |
Jul 18, 2024 | 51.70 | 52.70 | 51.46 | 51.47 | 61,143 | -0.68(-1.30%) |
Jul 17, 2024 | 52.38 | 53.00 | 52.04 | 52.15 | 85,754 | -0.32(-0.61%) |
Jul 16, 2024 | 51.19 | 52.62 | 50.83 | 52.47 | 124,092 | +1.85(+3.65%) |
Jul 15, 2024 | 50.37 | 51.19 | 49.57 | 50.62 | 102,732 | +0.87(+1.75%) |
Jul 12, 2024 | 50.03 | 50.33 | 49.27 | 49.75 | 60,715 | +0.30(+0.61%) |
Jul 11, 2024 | 48.43 | 49.97 | 48.29 | 49.45 | 71,118 | +1.53(+3.19%) |
Jul 10, 2024 | 47.91 | 48.13 | 47.49 | 47.92 | 39,140 | +0.48(+1.01%) |
Jul 09, 2024 | 48.22 | 48.22 | 47.37 | 47.44 | 45,467 | -0.93(-1.92%) |
Jul 08, 2024 | 47.95 | 48.76 | 47.95 | 48.37 | 44,984 | +0.93(+1.96%) |
Jul 05, 2024 | 48.26 | 48.26 | 47.09 | 47.44 | 44,597 | -0.89(-1.84%) |
Jul 03, 2024 | 47.40 | 48.69 | 47.40 | 48.33 | 36,287 | +0.88(+1.85%) |
Jul 02, 2024 | 47.00 | 47.49 | 46.58 | 47.45 | 48,443 | +0.71(+1.52%) |