Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 57.97 | 58.81 | 57.12 | 57.62 | 402,698 | -0.91(-1.55%) |
Sep 19, 2024 | 58.47 | 58.66 | 57.17 | 58.53 | 116,755 | +2.03(+3.59%) |
Sep 18, 2024 | 56.47 | 58.71 | 55.53 | 56.50 | 186,307 | -0.03(-0.05%) |
Sep 17, 2024 | 56.13 | 57.41 | 55.80 | 56.53 | 225,757 | +1.02(+1.84%) |
Sep 16, 2024 | 56.09 | 56.84 | 55.41 | 55.51 | 94,213 | -0.45(-0.80%) |
Sep 13, 2024 | 54.91 | 57.07 | 54.62 | 55.96 | 157,584 | +1.59(+2.92%) |
Sep 12, 2024 | 54.64 | 55.34 | 53.66 | 54.37 | 158,685 | +0.83(+1.55%) |
Sep 11, 2024 | 53.51 | 53.91 | 52.56 | 53.54 | 192,614 | -0.54(-1.00%) |
Sep 10, 2024 | 58.67 | 58.67 | 52.64 | 54.08 | 329,735 | -3.28(-5.72%) |
Sep 09, 2024 | 57.59 | 57.87 | 57.16 | 57.36 | 237,089 | -0.35(-0.61%) |
Sep 06, 2024 | 58.08 | 58.70 | 57.07 | 57.71 | 169,867 | -0.83(-1.42%) |
Sep 05, 2024 | 59.61 | 59.61 | 58.29 | 58.54 | 125,766 | -0.53(-0.90%) |
Sep 04, 2024 | 60.11 | 60.11 | 58.93 | 59.07 | 89,932 | -1.21(-2.01%) |
Sep 03, 2024 | 61.53 | 61.53 | 60.21 | 60.28 | 185,039 | -2.06(-3.30%) |
Aug 30, 2024 | 62.50 | 62.72 | 61.85 | 62.34 | 150,364 | +0.06(+0.10%) |
Aug 29, 2024 | 62.64 | 62.84 | 61.19 | 62.28 | 127,648 | +0.27(+0.44%) |
Aug 28, 2024 | 62.37 | 63.17 | 61.56 | 62.01 | 101,690 | -0.72(-1.15%) |
Aug 27, 2024 | 63.00 | 63.38 | 62.58 | 62.73 | 110,287 | -0.31(-0.49%) |
Aug 26, 2024 | 63.00 | 63.77 | 62.43 | 63.04 | 184,926 | +0.48(+0.77%) |
Aug 23, 2024 | 60.07 | 62.98 | 60.07 | 62.56 | 170,434 | +2.77(+4.63%) |
Aug 22, 2024 | 60.75 | 61.54 | 59.66 | 59.79 | 93,626 | -1.16(-1.90%) |
Aug 21, 2024 | 61.76 | 62.09 | 60.87 | 60.95 | 142,375 | -0.09(-0.15%) |
Aug 20, 2024 | 62.06 | 62.06 | 60.53 | 61.04 | 177,152 | +0.00(+0.00%) |
Aug 19, 2024 | 60.90 | 61.34 | 60.28 | 61.04 | 249,704 | +0.21(+0.35%) |
Aug 16, 2024 | 59.29 | 61.36 | 59.27 | 60.83 | 153,577 | +1.24(+2.08%) |
Aug 15, 2024 | 58.82 | 60.69 | 58.82 | 59.59 | 223,987 | +2.62(+4.60%) |
Aug 14, 2024 | 58.30 | 59.07 | 56.80 | 56.97 | 147,815 | -1.11(-1.91%) |
Aug 13, 2024 | 58.57 | 58.91 | 57.36 | 58.08 | 147,169 | +0.29(+0.50%) |
Aug 12, 2024 | 59.59 | 60.42 | 57.68 | 57.79 | 236,167 | -2.01(-3.36%) |
Aug 09, 2024 | 60.09 | 60.10 | 59.04 | 59.80 | 222,021 | -0.08(-0.13%) |
Aug 08, 2024 | 59.49 | 60.77 | 59.33 | 59.88 | 200,746 | +1.08(+1.84%) |
Aug 07, 2024 | 58.09 | 59.71 | 57.28 | 58.80 | 242,356 | +1.23(+2.14%) |
Aug 06, 2024 | 59.75 | 59.75 | 57.48 | 57.57 | 164,615 | -0.21(-0.36%) |
Aug 05, 2024 | 54.32 | 61.60 | 53.89 | 57.78 | 562,278 | +1.89(+3.38%) |
Aug 02, 2024 | 55.74 | 56.24 | 54.49 | 55.89 | 285,859 | -2.45(-4.20%) |
Aug 01, 2024 | 59.97 | 60.40 | 56.93 | 58.34 | 216,373 | -1.20(-2.02%) |
Jul 31, 2024 | 57.51 | 61.46 | 56.97 | 59.54 | 203,410 | +2.06(+3.58%) |
Jul 30, 2024 | 56.95 | 57.84 | 56.15 | 57.48 | 133,386 | +0.74(+1.30%) |
Jul 29, 2024 | 58.22 | 59.04 | 56.44 | 56.74 | 182,155 | -1.56(-2.68%) |
Jul 26, 2024 | 57.85 | 59.07 | 55.98 | 58.30 | 158,970 | +1.24(+2.17%) |
Jul 25, 2024 | 56.55 | 57.25 | 55.69 | 57.06 | 171,678 | +0.65(+1.15%) |
Jul 24, 2024 | 55.26 | 57.28 | 55.26 | 56.41 | 195,335 | +1.16(+2.10%) |
Jul 23, 2024 | 56.45 | 56.54 | 55.18 | 55.25 | 236,422 | -1.75(-3.07%) |
Jul 22, 2024 | 57.42 | 57.48 | 56.09 | 57.00 | 100,842 | -0.10(-0.18%) |
Jul 19, 2024 | 58.00 | 58.48 | 56.74 | 57.10 | 154,174 | -1.07(-1.84%) |
Jul 18, 2024 | 59.01 | 60.36 | 57.77 | 58.17 | 174,350 | -1.10(-1.86%) |
Jul 17, 2024 | 57.62 | 59.81 | 56.88 | 59.27 | 166,173 | +0.97(+1.66%) |
Jul 16, 2024 | 57.35 | 58.68 | 57.35 | 58.30 | 240,286 | +1.82(+3.22%) |
Jul 15, 2024 | 56.58 | 58.31 | 55.93 | 56.48 | 250,936 | -0.21(-0.37%) |
Jul 12, 2024 | 55.41 | 57.09 | 55.08 | 56.69 | 233,990 | +1.58(+2.87%) |
Jul 11, 2024 | 53.43 | 55.34 | 53.43 | 55.11 | 175,823 | +3.07(+5.90%) |
Jul 10, 2024 | 51.81 | 52.82 | 51.29 | 52.04 | 136,481 | +0.72(+1.40%) |
Jul 09, 2024 | 52.50 | 52.50 | 51.27 | 51.32 | 144,159 | -1.40(-2.66%) |
Jul 08, 2024 | 52.49 | 53.54 | 52.33 | 52.72 | 224,749 | +0.50(+0.96%) |
Jul 05, 2024 | 53.58 | 53.58 | 52.02 | 52.22 | 90,615 | -1.51(-2.81%) |
Jul 03, 2024 | 54.05 | 54.72 | 53.59 | 53.73 | 54,650 | -0.05(-0.09%) |
Jul 02, 2024 | 53.75 | 54.13 | 53.35 | 53.78 | 85,164 | +0.01(+0.02%) |