Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 58.12 | 59.09 | 57.90 | 58.87 | 2,699 | +1.35(+2.35%) |
Sep 18, 2024 | 56.70 | 59.00 | 56.70 | 57.52 | 5,877 | +0.40(+0.70%) |
Sep 17, 2024 | 57.14 | 58.20 | 56.90 | 57.12 | 9,736 | +0.46(+0.81%) |
Sep 16, 2024 | 55.68 | 57.03 | 55.51 | 56.66 | 10,087 | +0.69(+1.23%) |
Sep 13, 2024 | 54.97 | 55.97 | 54.97 | 55.97 | 6,943 | +1.59(+2.92%) |
Sep 12, 2024 | 54.24 | 54.59 | 54.14 | 54.38 | 7,014 | +0.17(+0.31%) |
Sep 11, 2024 | 53.38 | 54.38 | 53.37 | 54.21 | 6,156 | -0.41(-0.75%) |
Sep 10, 2024 | 55.13 | 55.13 | 53.86 | 54.62 | 2,832 | -0.65(-1.18%) |
Sep 09, 2024 | 55.16 | 55.41 | 55.08 | 55.27 | 5,046 | +0.24(+0.44%) |
Sep 06, 2024 | 55.02 | 55.03 | 55.02 | 55.03 | 605 | -1.01(-1.80%) |
Sep 05, 2024 | 55.98 | 56.53 | 55.98 | 56.04 | 1,328 | -0.49(-0.87%) |
Sep 04, 2024 | 56.55 | 56.55 | 56.53 | 56.53 | 922 | -0.65(-1.14%) |
Sep 03, 2024 | 57.32 | 58.12 | 57.15 | 57.18 | 5,151 | -0.73(-1.26%) |
Aug 30, 2024 | 57.46 | 57.99 | 57.45 | 57.91 | 4,255 | +0.38(+0.66%) |
Aug 29, 2024 | 57.77 | 58.00 | 57.47 | 57.53 | 1,545 | +0.10(+0.17%) |
Aug 28, 2024 | 56.55 | 57.76 | 56.53 | 57.43 | 3,198 | +0.38(+0.67%) |
Aug 27, 2024 | 57.15 | 57.15 | 56.85 | 57.05 | 3,344 | -0.42(-0.74%) |
Aug 26, 2024 | 58.15 | 58.35 | 57.39 | 57.47 | 7,650 | -0.42(-0.72%) |
Aug 23, 2024 | 56.05 | 58.69 | 55.87 | 57.89 | 6,236 | +3.16(+5.77%) |
Aug 22, 2024 | 55.20 | 55.26 | 54.73 | 54.73 | 1,846 | -0.62(-1.12%) |
Aug 21, 2024 | 54.64 | 55.35 | 54.55 | 55.35 | 2,423 | +0.70(+1.28%) |
Aug 20, 2024 | 55.31 | 55.31 | 54.56 | 54.65 | 3,282 | -1.05(-1.89%) |
Aug 19, 2024 | 54.98 | 55.70 | 54.98 | 55.70 | 1,624 | +0.54(+0.98%) |
Aug 16, 2024 | 55.10 | 55.22 | 54.72 | 55.16 | 2,759 | +0.89(+1.63%) |
Aug 15, 2024 | 54.47 | 55.00 | 54.27 | 54.27 | 2,062 | +1.21(+2.28%) |
Aug 14, 2024 | 52.92 | 53.06 | 52.92 | 53.06 | 591 | -0.16(-0.29%) |
Aug 13, 2024 | 52.67 | 53.34 | 52.52 | 53.22 | 12,218 | +0.70(+1.33%) |
Aug 12, 2024 | 53.60 | 53.60 | 52.51 | 52.52 | 7,596 | -0.57(-1.08%) |
Aug 09, 2024 | 52.87 | 53.30 | 52.69 | 53.09 | 1,004 | -0.21(-0.40%) |
Aug 08, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 139 | +0.83(+1.58%) |
Aug 07, 2024 | 53.63 | 53.63 | 52.48 | 52.48 | 766 | -0.08(-0.15%) |
Aug 06, 2024 | 52.41 | 53.10 | 52.41 | 52.56 | 2,381 | +0.11(+0.21%) |
Aug 05, 2024 | 51.03 | 53.13 | 50.82 | 52.45 | 9,788 | -1.49(-2.76%) |
Aug 02, 2024 | 53.94 | 53.94 | 53.13 | 53.94 | 11,704 | -2.07(-3.70%) |
Aug 01, 2024 | 57.70 | 57.70 | 55.60 | 56.01 | 5,397 | -2.30(-3.94%) |
Jul 31, 2024 | 58.98 | 59.31 | 58.31 | 58.31 | 6,365 | -0.31(-0.53%) |
Jul 30, 2024 | 58.65 | 58.79 | 58.52 | 58.62 | 6,003 | +0.67(+1.16%) |
Jul 29, 2024 | 59.79 | 59.92 | 57.95 | 57.95 | 9,828 | -1.69(-2.83%) |
Jul 26, 2024 | 59.05 | 59.66 | 58.82 | 59.64 | 33,604 | +1.38(+2.37%) |
Jul 25, 2024 | 56.46 | 59.00 | 56.46 | 58.26 | 3,059 | +1.21(+2.12%) |
Jul 24, 2024 | 57.74 | 58.55 | 57.05 | 57.05 | 4,993 | -0.93(-1.60%) |
Jul 23, 2024 | 56.50 | 58.44 | 56.50 | 57.98 | 8,358 | +0.51(+0.89%) |
Jul 22, 2024 | 56.35 | 57.47 | 56.35 | 57.47 | 989 | +1.15(+2.04%) |
Jul 19, 2024 | 56.29 | 57.16 | 56.16 | 56.32 | 1,538 | +0.12(+0.21%) |
Jul 18, 2024 | 56.99 | 57.34 | 55.98 | 56.20 | 9,125 | -0.81(-1.42%) |
Jul 17, 2024 | 55.24 | 57.40 | 55.24 | 57.01 | 14,007 | +0.85(+1.51%) |
Jul 16, 2024 | 53.98 | 56.35 | 53.98 | 56.16 | 19,237 | +2.38(+4.43%) |
Jul 15, 2024 | 52.97 | 54.00 | 52.97 | 53.78 | 6,837 | +1.71(+3.28%) |
Jul 12, 2024 | 52.04 | 52.63 | 51.81 | 52.07 | 4,080 | +0.10(+0.19%) |
Jul 11, 2024 | 50.49 | 52.16 | 50.49 | 51.97 | 15,004 | +2.02(+4.04%) |
Jul 10, 2024 | 49.50 | 50.13 | 49.50 | 49.95 | 2,278 | +1.11(+2.27%) |
Jul 09, 2024 | 47.47 | 48.84 | 47.47 | 48.84 | 4,870 | +0.89(+1.86%) |
Jul 08, 2024 | 47.86 | 48.60 | 47.86 | 47.95 | 3,746 | -0.12(-0.25%) |
Jul 05, 2024 | 48.59 | 48.59 | 47.96 | 48.07 | 3,349 | -0.79(-1.62%) |
Jul 03, 2024 | 49.29 | 49.32 | 48.65 | 48.86 | 3,377 | -0.46(-0.93%) |
Jul 02, 2024 | 48.50 | 49.55 | 48.50 | 49.32 | 3,646 | +0.42(+0.87%) |