Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 1,587 | +3.10(+5.18%) |
Sep 25, 2024 | 60.80 | 62.50 | 59.80 | 59.80 | 342 | -1.30(-2.13%) |
Sep 24, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 481 | -0.40(-0.65%) |
Sep 23, 2024 | 63.91 | 63.91 | 58.51 | 61.50 | 236 | +0.30(+0.49%) |
Sep 20, 2024 | 61.00 | 61.83 | 61.00 | 61.20 | 100 | -1.70(-2.70%) |
Sep 19, 2024 | 59.67 | 64.90 | 59.67 | 62.90 | 4,029 | +0.09(+0.14%) |
Sep 18, 2024 | 62.15 | 62.81 | 59.50 | 62.81 | 163 | +4.01(+6.82%) |
Sep 17, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 8 | +1.20(+2.08%) |
Sep 16, 2024 | 59.60 | 60.20 | 57.50 | 57.60 | 251 | -2.60(-4.32%) |
Sep 13, 2024 | 58.40 | 60.50 | 57.70 | 60.20 | 821 | +4.80(+8.66%) |
Sep 12, 2024 | 55.90 | 58.00 | 55.40 | 55.40 | 135 | -3.64(-6.16%) |
Sep 11, 2024 | 59.33 | 59.87 | 57.76 | 59.04 | 13 | -0.68(-1.15%) |
Sep 10, 2024 | 60.65 | 60.65 | 59.72 | 59.72 | 4 | -4.38(-6.83%) |
Sep 09, 2024 | 66.70 | 66.70 | 64.10 | 64.10 | 277 | -3.20(-4.75%) |
Sep 06, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 146 | +0.40(+0.60%) |
Sep 05, 2024 | 68.80 | 68.80 | 66.90 | 66.90 | 57 | -0.80(-1.18%) |
Sep 04, 2024 | 67.30 | 67.70 | 64.90 | 67.70 | 44 | -0.90(-1.31%) |
Sep 03, 2024 | 69.10 | 69.10 | 66.20 | 68.60 | 913 | -0.40(-0.58%) |
Aug 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 1,613 | -0.10(-0.14%) |
Aug 29, 2024 | 69.00 | 69.10 | 65.19 | 69.10 | 69 | +2.60(+3.91%) |
Aug 28, 2024 | 70.59 | 70.59 | 66.50 | 66.50 | 238 | -3.80(-5.41%) |
Aug 27, 2024 | 71.78 | 71.78 | 68.20 | 70.30 | 34 | +2.30(+3.38%) |
Aug 26, 2024 | 65.70 | 68.00 | 64.54 | 68.00 | 204 | +3.00(+4.62%) |
Aug 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -1.70(-2.55%) |
Aug 22, 2024 | 67.10 | 67.57 | 65.00 | 66.70 | 168 | -1.50(-2.20%) |
Aug 19, 2024 | 68.20 | 0 | +1.10(+1.64%) | |||
Aug 15, 2024 | 67.10 | 0 | +2.10(+3.23%) | |||
Aug 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +1.63(+2.57%) |
Aug 13, 2024 | 63.37 | 63.37 | 63.10 | 63.37 | 70 | -1.53(-2.36%) |
Aug 12, 2024 | 64.90 | 64.90 | 63.49 | 64.90 | 12,276 | +0.66(+1.02%) |
Aug 09, 2024 | 64.90 | 64.90 | 64.24 | 64.24 | 100 | +0.94(+1.49%) |
Aug 08, 2024 | 63.20 | 63.30 | 63.20 | 63.30 | 61 | -1.60(-2.47%) |
Aug 07, 2024 | 61.02 | 64.90 | 61.02 | 64.90 | 383 | +5.70(+9.63%) |
Aug 06, 2024 | 59.90 | 59.99 | 58.10 | 59.20 | 636 | -1.20(-1.99%) |
Aug 05, 2024 | 60.60 | 60.92 | 57.60 | 60.40 | 113 | +2.60(+4.50%) |
Aug 02, 2024 | 60.30 | 60.82 | 57.80 | 57.80 | 5,061 | -4.00(-6.47%) |
Aug 01, 2024 | 61.80 | 61.80 | 59.70 | 61.80 | 643 | -0.90(-1.44%) |
Jul 31, 2024 | 60.70 | 62.70 | 60.70 | 62.70 | 59 | +1.30(+2.12%) |
Jul 30, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 107 | +0.50(+0.82%) |
Jul 29, 2024 | 62.45 | 63.80 | 60.90 | 60.90 | 1,471 | -3.10(-4.84%) |
Jul 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 368 | +1.10(+1.75%) |
Jul 25, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 12 | +2.40(+3.97%) |
Jul 24, 2024 | 63.40 | 63.60 | 60.50 | 60.50 | 59 | -0.10(-0.17%) |
Jul 23, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 27 | -1.10(-1.78%) |
Jul 22, 2024 | 63.90 | 63.90 | 61.70 | 61.70 | 596 | +0.80(+1.31%) |
Jul 19, 2024 | 63.80 | 63.80 | 60.90 | 60.90 | 100 | -4.20(-6.45%) |
Jul 18, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 9 | +0.50(+0.77%) |
Jul 17, 2024 | 64.60 | 64.60 | 62.20 | 64.60 | 127 | -0.20(-0.31%) |
Jul 16, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 56 | +2.20(+3.51%) |
Jul 15, 2024 | 62.80 | 64.60 | 62.60 | 62.60 | 179 | -0.20(-0.32%) |
Jul 12, 2024 | 64.90 | 65.40 | 62.80 | 62.80 | 114 | +1.13(+1.83%) |
Jul 11, 2024 | 64.70 | 64.90 | 61.67 | 61.67 | 363 | -0.73(-1.17%) |
Jul 10, 2024 | 62.90 | 65.10 | 62.40 | 62.40 | 142 | -1.54(-2.41%) |
Jul 09, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 245 | -1.06(-1.63%) |
Jul 08, 2024 | 65.90 | 66.20 | 62.75 | 65.00 | 1,375 | -1.90(-2.84%) |
Jul 05, 2024 | 66.90 | 66.90 | 65.00 | 66.90 | 295 | +10.60(+18.83%) |
Jul 03, 2024 | 58.80 | 59.10 | 56.30 | 56.30 | 100 | -1.00(-1.75%) |
Jul 02, 2024 | 56.90 | 57.30 | 56.90 | 57.30 | 16 | +1.90(+3.43%) |