Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.20 | 57.40 | 55.26 | 55.88 | 133,803 | -0.14(-0.25%) |
Sep 25, 2024 | 57.93 | 58.00 | 55.89 | 56.02 | 105,293 | -1.96(-3.38%) |
Sep 24, 2024 | 58.51 | 58.71 | 56.72 | 57.98 | 102,981 | -0.22(-0.38%) |
Sep 23, 2024 | 60.50 | 60.50 | 58.14 | 58.20 | 142,573 | -1.90(-3.16%) |
Sep 20, 2024 | 59.55 | 60.90 | 58.07 | 60.10 | 189,309 | +0.26(+0.43%) |
Sep 19, 2024 | 60.22 | 61.50 | 59.03 | 59.84 | 197,971 | +1.70(+2.92%) |
Sep 18, 2024 | 58.40 | 61.20 | 57.87 | 58.14 | 198,787 | -0.23(-0.39%) |
Sep 17, 2024 | 58.29 | 59.15 | 56.94 | 58.37 | 102,355 | +0.73(+1.27%) |
Sep 16, 2024 | 57.44 | 58.14 | 56.08 | 57.64 | 106,291 | +0.37(+0.65%) |
Sep 13, 2024 | 55.40 | 58.77 | 55.00 | 57.27 | 251,387 | +2.85(+5.24%) |
Sep 12, 2024 | 53.94 | 55.37 | 53.38 | 54.42 | 117,541 | +1.03(+1.93%) |
Sep 11, 2024 | 51.20 | 54.08 | 50.10 | 53.39 | 123,220 | +1.75(+3.39%) |
Sep 10, 2024 | 53.42 | 53.42 | 50.31 | 51.64 | 138,803 | -1.65(-3.10%) |
Sep 09, 2024 | 52.03 | 54.70 | 52.03 | 53.29 | 137,587 | +1.50(+2.90%) |
Sep 06, 2024 | 53.00 | 53.50 | 50.83 | 51.79 | 177,320 | -1.21(-2.28%) |
Sep 05, 2024 | 54.79 | 55.49 | 52.51 | 53.00 | 213,353 | -1.85(-3.37%) |
Sep 04, 2024 | 54.67 | 57.70 | 53.83 | 54.85 | 165,906 | -0.34(-0.62%) |
Sep 03, 2024 | 56.94 | 57.86 | 54.77 | 55.19 | 208,284 | -2.74(-4.73%) |
Aug 30, 2024 | 58.77 | 58.77 | 56.61 | 57.93 | 307,579 | +0.24(+0.42%) |
Aug 29, 2024 | 57.36 | 60.15 | 57.19 | 57.69 | 175,936 | +1.26(+2.23%) |
Aug 28, 2024 | 59.72 | 59.79 | 56.09 | 56.43 | 198,741 | -3.99(-6.60%) |
Aug 27, 2024 | 58.47 | 60.69 | 56.98 | 60.42 | 203,048 | +1.08(+1.82%) |
Aug 26, 2024 | 58.65 | 62.27 | 56.26 | 59.34 | 332,128 | +2.03(+3.54%) |
Aug 23, 2024 | 52.83 | 57.59 | 52.26 | 57.31 | 348,722 | +5.40(+10.40%) |
Aug 22, 2024 | 52.28 | 53.10 | 51.14 | 51.91 | 103,324 | -0.29(-0.56%) |
Aug 21, 2024 | 52.17 | 52.47 | 50.89 | 52.20 | 81,237 | +0.41(+0.79%) |
Aug 20, 2024 | 54.80 | 54.99 | 50.79 | 51.79 | 194,875 | -3.01(-5.49%) |
Aug 19, 2024 | 50.80 | 55.29 | 50.00 | 54.80 | 279,760 | +4.58(+9.12%) |
Aug 16, 2024 | 49.92 | 51.84 | 49.33 | 50.22 | 146,709 | +0.39(+0.78%) |
Aug 15, 2024 | 47.04 | 50.25 | 46.87 | 49.83 | 325,837 | +3.95(+8.61%) |
Aug 14, 2024 | 46.50 | 46.65 | 44.32 | 45.88 | 176,718 | +0.25(+0.55%) |
Aug 13, 2024 | 43.98 | 45.80 | 43.49 | 45.63 | 208,284 | +2.37(+5.48%) |
Aug 12, 2024 | 43.25 | 44.32 | 41.77 | 43.26 | 115,871 | +0.11(+0.25%) |
Aug 09, 2024 | 45.32 | 45.32 | 42.29 | 43.15 | 161,509 | -1.98(-4.39%) |
Aug 08, 2024 | 44.08 | 45.45 | 43.54 | 45.13 | 147,772 | +1.75(+4.03%) |
Aug 07, 2024 | 47.67 | 48.11 | 43.02 | 43.38 | 195,510 | -2.84(-6.14%) |
Aug 06, 2024 | 46.60 | 47.43 | 44.60 | 46.22 | 208,499 | -0.30(-0.64%) |
Aug 05, 2024 | 43.21 | 47.48 | 42.42 | 46.52 | 215,852 | -1.35(-2.82%) |
Aug 02, 2024 | 44.51 | 49.54 | 44.50 | 47.87 | 251,310 | +1.58(+3.41%) |
Aug 01, 2024 | 52.94 | 53.72 | 45.76 | 46.29 | 413,938 | -6.93(-13.02%) |
Jul 31, 2024 | 52.70 | 55.52 | 51.77 | 53.22 | 161,789 | +0.62(+1.18%) |
Jul 30, 2024 | 53.60 | 54.50 | 51.06 | 52.60 | 175,419 | +0.10(+0.19%) |
Jul 29, 2024 | 55.99 | 56.08 | 51.78 | 52.50 | 214,505 | -3.22(-5.78%) |
Jul 26, 2024 | 55.67 | 59.00 | 51.36 | 55.72 | 511,483 | +1.00(+1.83%) |
Jul 25, 2024 | 52.42 | 56.36 | 51.00 | 54.72 | 316,327 | +2.32(+4.43%) |
Jul 24, 2024 | 53.91 | 54.64 | 52.14 | 52.40 | 124,118 | -1.64(-3.03%) |
Jul 23, 2024 | 54.21 | 55.95 | 53.84 | 54.04 | 140,804 | -0.46(-0.84%) |
Jul 22, 2024 | 52.80 | 54.81 | 50.96 | 54.50 | 189,463 | +1.99(+3.79%) |
Jul 19, 2024 | 52.14 | 52.91 | 50.50 | 52.51 | 150,369 | +0.26(+0.50%) |
Jul 18, 2024 | 54.12 | 55.57 | 51.31 | 52.25 | 171,754 | -1.84(-3.40%) |
Jul 17, 2024 | 52.92 | 55.87 | 52.73 | 54.09 | 232,751 | +0.16(+0.30%) |
Jul 16, 2024 | 49.60 | 54.04 | 49.60 | 53.93 | 303,883 | +4.99(+10.20%) |
Jul 15, 2024 | 47.23 | 49.28 | 45.17 | 48.94 | 187,553 | +2.31(+4.95%) |
Jul 12, 2024 | 45.94 | 47.83 | 45.88 | 46.63 | 209,408 | +1.46(+3.23%) |
Jul 11, 2024 | 43.90 | 45.57 | 43.70 | 45.17 | 198,447 | +3.38(+8.09%) |
Jul 10, 2024 | 42.00 | 42.10 | 40.65 | 41.79 | 94,517 | +0.28(+0.67%) |
Jul 09, 2024 | 41.52 | 41.99 | 40.61 | 41.51 | 121,696 | -0.10(-0.24%) |
Jul 08, 2024 | 41.82 | 42.33 | 41.14 | 41.61 | 85,126 | +0.44(+1.07%) |
Jul 05, 2024 | 42.04 | 42.21 | 40.57 | 41.17 | 72,280 | -0.88(-2.09%) |
Jul 03, 2024 | 42.00 | 42.41 | 41.27 | 42.05 | 46,469 | +0.40(+0.96%) |
Jul 02, 2024 | 39.87 | 41.75 | 39.34 | 41.65 | 84,778 | +1.91(+4.81%) |