Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 57.94 | 58.00 | 57.82 | 57.82 | 1,218 | +0.46(+0.80%) |
Sep 24, 2024 | 58.05 | 58.05 | 57.37 | 57.37 | 1,279 | +1.20(+2.13%) |
Sep 23, 2024 | 57.79 | 57.79 | 56.08 | 56.17 | 744 | -2.33(-3.99%) |
Sep 20, 2024 | 57.53 | 58.50 | 55.95 | 58.50 | 2,749 | -0.65(-1.10%) |
Sep 19, 2024 | 58.07 | 59.15 | 57.40 | 59.15 | 9,719 | +4.21(+7.66%) |
Sep 18, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 574 | -2.36(-4.12%) |
Sep 17, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 432 | +2.86(+5.26%) |
Sep 16, 2024 | 56.57 | 57.50 | 54.44 | 54.44 | 2,238 | -2.90(-5.05%) |
Sep 13, 2024 | 55.37 | 57.34 | 54.69 | 57.34 | 65,038 | +0.92(+1.62%) |
Sep 12, 2024 | 55.28 | 56.43 | 53.54 | 56.42 | 3,864 | +0.00(+0.00%) |
Sep 11, 2024 | 54.24 | 56.42 | 53.87 | 56.42 | 561 | +2.07(+3.81%) |
Sep 10, 2024 | 54.41 | 54.45 | 53.95 | 54.35 | 13,352 | -1.80(-3.21%) |
Sep 09, 2024 | 54.36 | 56.15 | 53.95 | 56.15 | 1,593 | +2.57(+4.79%) |
Sep 06, 2024 | 54.16 | 54.16 | 53.59 | 53.59 | 423 | -3.33(-5.85%) |
Sep 05, 2024 | 54.66 | 56.92 | 54.66 | 56.92 | 3,165 | +1.56(+2.82%) |
Sep 04, 2024 | 55.80 | 55.93 | 55.36 | 55.36 | 3,263 | -2.73(-4.70%) |
Sep 03, 2024 | 57.55 | 58.09 | 56.56 | 58.09 | 2,223 | +0.64(+1.12%) |
Aug 30, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 616 | -1.38(-2.34%) |
Aug 29, 2024 | 57.01 | 59.64 | 56.31 | 58.82 | 4,475 | +2.64(+4.69%) |
Aug 28, 2024 | 56.96 | 58.88 | 56.19 | 56.19 | 16,976 | +0.40(+0.71%) |
Aug 27, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 747 | -0.78(-1.38%) |
Aug 26, 2024 | 56.63 | 58.58 | 56.57 | 56.57 | 2,319 | +0.58(+1.04%) |
Aug 23, 2024 | 56.00 | 58.07 | 55.98 | 55.98 | 1,432 | +0.42(+0.76%) |
Aug 22, 2024 | 57.08 | 57.08 | 55.56 | 55.56 | 1,013 | -2.33(-4.02%) |
Aug 21, 2024 | 56.17 | 57.91 | 56.01 | 57.89 | 1,054 | +0.17(+0.29%) |
Aug 20, 2024 | 55.80 | 57.72 | 55.23 | 57.72 | 1,362 | +0.72(+1.27%) |
Aug 19, 2024 | 55.73 | 57.09 | 55.13 | 57.00 | 3,149 | +2.66(+4.89%) |
Aug 16, 2024 | 54.83 | 56.39 | 54.34 | 54.34 | 746 | +0.48(+0.89%) |
Aug 15, 2024 | 53.89 | 54.96 | 53.81 | 53.86 | 1,174 | -0.70(-1.29%) |
Aug 14, 2024 | 53.76 | 54.56 | 53.76 | 54.56 | 1,418 | +1.29(+2.41%) |
Aug 13, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 632 | +0.09(+0.17%) |
Aug 12, 2024 | 53.42 | 54.27 | 51.37 | 53.19 | 1,654 | -0.22(-0.42%) |
Aug 09, 2024 | 53.08 | 53.41 | 53.08 | 53.41 | 713 | -0.72(-1.33%) |
Aug 08, 2024 | 53.00 | 54.13 | 51.82 | 54.13 | 2,348 | +3.68(+7.29%) |
Aug 07, 2024 | 52.67 | 53.69 | 50.45 | 50.45 | 1,646 | +0.31(+0.62%) |
Aug 06, 2024 | 51.70 | 52.55 | 50.14 | 50.14 | 3,711 | -3.21(-6.02%) |
Aug 05, 2024 | 51.83 | 53.35 | 50.69 | 53.35 | 2,033 | -0.19(-0.35%) |
Aug 02, 2024 | 51.50 | 53.55 | 51.17 | 53.54 | 5,554 | -3.23(-5.69%) |
Aug 01, 2024 | 56.77 | 56.77 | 54.28 | 56.77 | 2,349 | +2.74(+5.07%) |
Jul 31, 2024 | 56.00 | 57.35 | 54.03 | 54.03 | 1,211 | +0.12(+0.22%) |
Jul 30, 2024 | 53.83 | 54.27 | 53.83 | 53.91 | 25,081 | +0.41(+0.77%) |
Jul 29, 2024 | 53.86 | 55.95 | 53.50 | 53.50 | 2,327 | -0.68(-1.26%) |
Jul 26, 2024 | 54.53 | 55.96 | 54.05 | 54.18 | 1,801 | +2.04(+3.92%) |
Jul 25, 2024 | 52.25 | 53.90 | 52.14 | 52.14 | 2,065 | -2.29(-4.21%) |
Jul 24, 2024 | 53.91 | 57.22 | 53.91 | 54.43 | 2,304 | -1.14(-2.05%) |
Jul 23, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 737 | +0.47(+0.86%) |
Jul 22, 2024 | 54.25 | 55.47 | 54.25 | 55.10 | 10,786 | +0.78(+1.43%) |
Jul 19, 2024 | 54.98 | 55.56 | 54.32 | 54.32 | 1,090 | +0.42(+0.79%) |
Jul 18, 2024 | 55.87 | 55.88 | 53.90 | 53.90 | 7,819 | -5.25(-8.87%) |
Jul 17, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 685 | +1.68(+2.92%) |
Jul 16, 2024 | 57.14 | 58.50 | 57.02 | 57.47 | 2,489 | +0.32(+0.57%) |
Jul 15, 2024 | 58.69 | 58.69 | 56.66 | 57.14 | 1,318 | +0.38(+0.67%) |
Jul 12, 2024 | 56.79 | 56.79 | 56.77 | 56.77 | 1,068 | +0.72(+1.28%) |
Jul 11, 2024 | 56.05 | 56.14 | 56.05 | 56.05 | 1,992 | +0.76(+1.38%) |
Jul 10, 2024 | 55.33 | 55.33 | 55.25 | 55.29 | 1,431 | -0.01(-0.01%) |
Jul 09, 2024 | 57.38 | 57.38 | 55.05 | 55.29 | 2,007 | +0.06(+0.12%) |
Jul 08, 2024 | 57.19 | 57.72 | 55.23 | 55.23 | 1,571 | -2.35(-4.08%) |
Jul 05, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 503 | +0.54(+0.94%) |
Jul 03, 2024 | 56.58 | 57.08 | 56.58 | 57.04 | 988 | +1.89(+3.43%) |
Jul 02, 2024 | 54.07 | 55.15 | 54.07 | 55.15 | 18,744 | +0.17(+0.31%) |