Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 60.50 | 61.58 | 60.40 | 61.42 | 1,446,763 | +0.89(+1.47%) |
Sep 24, 2024 | 61.61 | 61.69 | 60.34 | 60.53 | 2,103,777 | -1.15(-1.86%) |
Sep 23, 2024 | 60.40 | 62.09 | 60.00 | 61.68 | 3,429,215 | +2.95(+5.02%) |
Sep 20, 2024 | 57.90 | 58.99 | 57.61 | 58.73 | 4,556,094 | +0.75(+1.29%) |
Sep 19, 2024 | 57.78 | 58.19 | 57.40 | 57.98 | 1,383,202 | +1.57(+2.78%) |
Sep 18, 2024 | 56.64 | 57.40 | 55.99 | 56.41 | 1,341,767 | -0.03(-0.05%) |
Sep 17, 2024 | 56.83 | 57.20 | 55.93 | 56.44 | 1,637,088 | +0.14(+0.25%) |
Sep 16, 2024 | 56.24 | 56.66 | 55.63 | 56.30 | 1,943,984 | +0.13(+0.23%) |
Sep 13, 2024 | 54.88 | 56.20 | 54.88 | 56.17 | 1,409,565 | +1.64(+3.01%) |
Sep 12, 2024 | 53.50 | 54.70 | 53.15 | 54.53 | 1,331,768 | +1.23(+2.31%) |
Sep 11, 2024 | 52.47 | 53.38 | 51.84 | 53.30 | 1,490,700 | +0.49(+0.93%) |
Sep 10, 2024 | 51.42 | 53.52 | 51.42 | 52.81 | 2,075,793 | +1.34(+2.60%) |
Sep 09, 2024 | 51.50 | 52.17 | 51.25 | 51.47 | 1,546,329 | +0.31(+0.61%) |
Sep 06, 2024 | 52.46 | 53.20 | 50.67 | 51.16 | 2,440,674 | -1.27(-2.42%) |
Sep 05, 2024 | 54.01 | 55.32 | 52.06 | 52.43 | 3,240,235 | -2.50(-4.55%) |
Sep 04, 2024 | 58.20 | 59.24 | 54.62 | 54.93 | 4,792,003 | -0.42(-0.76%) |
Sep 03, 2024 | 57.84 | 58.25 | 55.20 | 55.35 | 4,872,082 | -2.30(-3.99%) |
Aug 30, 2024 | 57.15 | 58.05 | 56.00 | 57.65 | 2,967,987 | +0.91(+1.60%) |
Aug 29, 2024 | 57.29 | 58.19 | 56.72 | 56.74 | 1,429,078 | -0.26(-0.46%) |
Aug 28, 2024 | 57.05 | 57.51 | 56.13 | 57.00 | 1,597,537 | -0.02(-0.04%) |
Aug 27, 2024 | 56.32 | 57.15 | 55.80 | 57.02 | 1,160,469 | +0.23(+0.41%) |
Aug 26, 2024 | 57.50 | 57.50 | 56.60 | 56.79 | 1,685,628 | +0.25(+0.44%) |
Aug 23, 2024 | 55.04 | 56.72 | 54.62 | 56.54 | 1,312,022 | +2.24(+4.13%) |
Aug 22, 2024 | 54.91 | 55.42 | 54.26 | 54.30 | 728,665 | -0.50(-0.91%) |
Aug 21, 2024 | 54.61 | 55.47 | 54.40 | 54.80 | 880,377 | +0.20(+0.37%) |
Aug 20, 2024 | 54.02 | 54.61 | 53.69 | 54.60 | 933,571 | +0.66(+1.22%) |
Aug 19, 2024 | 53.83 | 53.97 | 53.40 | 53.94 | 682,947 | +0.14(+0.26%) |
Aug 16, 2024 | 54.31 | 54.48 | 53.40 | 53.80 | 1,236,477 | -0.51(-0.94%) |
Aug 15, 2024 | 52.42 | 54.74 | 51.60 | 54.31 | 3,474,941 | +4.28(+8.55%) |
Aug 14, 2024 | 49.68 | 50.13 | 49.26 | 50.03 | 900,146 | +0.35(+0.70%) |
Aug 13, 2024 | 48.78 | 49.77 | 48.70 | 49.68 | 1,271,117 | +1.18(+2.43%) |
Aug 12, 2024 | 49.01 | 49.13 | 48.36 | 48.50 | 880,666 | -0.31(-0.64%) |
Aug 09, 2024 | 48.35 | 48.85 | 47.96 | 48.81 | 747,179 | +0.23(+0.47%) |
Aug 08, 2024 | 47.13 | 48.83 | 47.13 | 48.58 | 1,035,646 | +2.04(+4.38%) |
Aug 07, 2024 | 47.91 | 48.43 | 46.51 | 46.54 | 1,366,615 | -0.17(-0.36%) |
Aug 06, 2024 | 45.95 | 47.70 | 45.63 | 46.71 | 1,451,630 | +0.94(+2.05%) |
Aug 05, 2024 | 45.53 | 46.91 | 44.89 | 45.77 | 1,443,932 | -2.35(-4.88%) |
Aug 02, 2024 | 49.44 | 50.19 | 47.95 | 48.12 | 1,933,245 | -3.17(-6.18%) |
Aug 01, 2024 | 52.75 | 53.57 | 50.33 | 51.29 | 1,278,531 | -1.45(-2.75%) |
Jul 31, 2024 | 52.54 | 53.62 | 52.22 | 52.74 | 2,185,926 | +1.26(+2.45%) |
Jul 30, 2024 | 50.44 | 51.69 | 50.25 | 51.48 | 1,529,231 | +1.35(+2.69%) |
Jul 29, 2024 | 50.25 | 50.85 | 49.68 | 50.13 | 725,417 | -0.03(-0.06%) |
Jul 26, 2024 | 50.45 | 50.73 | 49.76 | 50.16 | 748,802 | +0.33(+0.66%) |
Jul 25, 2024 | 49.69 | 50.63 | 49.37 | 49.83 | 996,027 | +0.20(+0.40%) |
Jul 24, 2024 | 50.93 | 51.25 | 49.61 | 49.63 | 1,248,006 | -1.64(-3.20%) |
Jul 23, 2024 | 50.19 | 51.41 | 49.90 | 51.27 | 1,143,708 | +0.80(+1.59%) |
Jul 22, 2024 | 49.69 | 50.66 | 49.18 | 50.47 | 974,904 | +1.08(+2.19%) |
Jul 19, 2024 | 49.53 | 49.72 | 49.07 | 49.39 | 842,399 | -0.26(-0.52%) |
Jul 18, 2024 | 50.43 | 50.83 | 49.53 | 49.65 | 970,715 | -0.77(-1.53%) |
Jul 17, 2024 | 50.95 | 51.48 | 50.36 | 50.42 | 1,016,277 | -1.25(-2.42%) |
Jul 16, 2024 | 49.26 | 52.07 | 48.87 | 51.67 | 2,263,510 | +2.75(+5.62%) |
Jul 15, 2024 | 48.81 | 49.17 | 48.02 | 48.92 | 628,811 | +0.16(+0.33%) |
Jul 12, 2024 | 48.14 | 49.24 | 48.00 | 48.76 | 1,057,976 | +0.84(+1.75%) |
Jul 11, 2024 | 47.79 | 48.32 | 47.47 | 47.92 | 611,319 | +0.58(+1.23%) |
Jul 10, 2024 | 46.91 | 47.42 | 46.52 | 47.34 | 804,558 | +0.61(+1.31%) |
Jul 09, 2024 | 47.90 | 48.15 | 46.63 | 46.73 | 1,384,424 | -1.37(-2.85%) |
Jul 08, 2024 | 47.72 | 48.69 | 47.28 | 48.10 | 1,695,549 | +1.33(+2.84%) |
Jul 05, 2024 | 46.59 | 46.77 | 46.25 | 46.77 | 1,179,231 | -0.18(-0.38%) |
Jul 03, 2024 | 47.37 | 47.59 | 46.53 | 46.95 | 577,282 | -0.30(-0.63%) |
Jul 02, 2024 | 47.60 | 48.03 | 47.13 | 47.25 | 1,011,198 | -0.49(-1.03%) |