Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 58.77 | 58.83 | 58.67 | 58.81 | 1,942 | -0.25(-0.42%) |
Sep 19, 2024 | 58.87 | 59.13 | 58.82 | 59.06 | 4,481 | +0.94(+1.63%) |
Sep 18, 2024 | 58.23 | 58.62 | 57.99 | 58.12 | 4,110 | +0.03(+0.04%) |
Sep 17, 2024 | 58.29 | 58.29 | 58.03 | 58.09 | 8,904 | -0.18(-0.32%) |
Sep 16, 2024 | 57.91 | 58.27 | 57.91 | 58.27 | 3,719 | +0.49(+0.86%) |
Sep 13, 2024 | 57.87 | 57.88 | 57.59 | 57.78 | 5,879 | +0.44(+0.77%) |
Sep 12, 2024 | 57.05 | 57.39 | 57.00 | 57.34 | 6,771 | +0.44(+0.77%) |
Sep 11, 2024 | 56.36 | 56.91 | 56.36 | 56.90 | 3,476 | -0.01(-0.01%) |
Sep 10, 2024 | 56.73 | 56.91 | 56.52 | 56.91 | 4,913 | -0.24(-0.42%) |
Sep 09, 2024 | 57.21 | 57.43 | 57.13 | 57.15 | 1,737 | +0.30(+0.52%) |
Sep 06, 2024 | 57.46 | 57.46 | 56.72 | 56.85 | 3,129 | -1.12(-1.93%) |
Sep 05, 2024 | 58.02 | 58.02 | 57.73 | 57.97 | 7,170 | +0.32(+0.56%) |
Sep 04, 2024 | 57.73 | 57.81 | 57.59 | 57.65 | 2,486 | +0.11(+0.19%) |
Sep 03, 2024 | 58.10 | 58.10 | 57.54 | 57.54 | 6,089 | -1.05(-1.79%) |
Aug 30, 2024 | 58.62 | 58.62 | 58.32 | 58.59 | 3,561 | +0.17(+0.29%) |
Aug 29, 2024 | 58.53 | 58.70 | 58.42 | 58.42 | 10,697 | +0.13(+0.23%) |
Aug 28, 2024 | 58.43 | 58.56 | 58.23 | 58.29 | 7,827 | -0.49(-0.83%) |
Aug 27, 2024 | 58.55 | 58.78 | 58.55 | 58.78 | 5,483 | +0.32(+0.54%) |
Aug 26, 2024 | 58.50 | 58.64 | 58.46 | 58.46 | 3,501 | -0.17(-0.29%) |
Aug 23, 2024 | 58.49 | 58.68 | 58.36 | 58.64 | 3,610 | +1.14(+1.98%) |
Aug 22, 2024 | 57.75 | 57.75 | 57.43 | 57.50 | 6,560 | -0.46(-0.80%) |
Aug 21, 2024 | 57.75 | 58.33 | 57.72 | 57.96 | 7,297 | +0.46(+0.80%) |
Aug 20, 2024 | 57.66 | 57.68 | 57.46 | 57.50 | 5,599 | -0.56(-0.97%) |
Aug 19, 2024 | 57.97 | 58.06 | 57.84 | 58.06 | 3,524 | +0.78(+1.37%) |
Aug 16, 2024 | 56.98 | 57.28 | 56.98 | 57.28 | 4,328 | +0.54(+0.95%) |
Aug 15, 2024 | 56.57 | 56.90 | 56.57 | 56.74 | 4,646 | +0.70(+1.24%) |
Aug 14, 2024 | 56.05 | 56.12 | 55.92 | 56.04 | 6,222 | +0.03(+0.05%) |
Aug 13, 2024 | 55.71 | 56.01 | 55.65 | 56.01 | 3,485 | +0.77(+1.39%) |
Aug 12, 2024 | 55.14 | 55.34 | 55.14 | 55.24 | 3,869 | +0.17(+0.31%) |
Aug 09, 2024 | 54.90 | 55.07 | 54.82 | 55.07 | 4,487 | +0.36(+0.66%) |
Aug 08, 2024 | 54.37 | 54.83 | 54.37 | 54.71 | 5,232 | +0.86(+1.60%) |
Aug 07, 2024 | 54.60 | 54.60 | 53.85 | 53.85 | 8,002 | +0.27(+0.51%) |
Aug 06, 2024 | 52.99 | 53.86 | 52.94 | 53.58 | 6,558 | +0.15(+0.27%) |
Aug 05, 2024 | 50.16 | 53.68 | 50.14 | 53.43 | 29,698 | -1.66(-3.01%) |
Aug 02, 2024 | 55.28 | 56.73 | 54.90 | 55.09 | 411,093 | -1.17(-2.08%) |
Aug 01, 2024 | 57.06 | 57.06 | 55.84 | 56.26 | 666,386 | -1.29(-2.24%) |
Jul 31, 2024 | 57.56 | 57.82 | 57.55 | 57.55 | 1,726 | +0.71(+1.25%) |
Jul 30, 2024 | 56.99 | 56.99 | 56.84 | 56.84 | 438 | +0.05(+0.09%) |
Jul 29, 2024 | 56.71 | 56.86 | 56.71 | 56.79 | 1,099 | -0.22(-0.39%) |
Jul 26, 2024 | 56.93 | 57.03 | 56.93 | 57.01 | 1,080 | +0.63(+1.13%) |
Jul 25, 2024 | 56.30 | 56.62 | 56.30 | 56.38 | 6,914 | -0.11(-0.20%) |
Jul 24, 2024 | 56.80 | 56.80 | 56.49 | 56.49 | 639 | -0.58(-1.01%) |
Jul 23, 2024 | 56.75 | 57.14 | 56.75 | 57.07 | 2,942 | -0.31(-0.54%) |
Jul 22, 2024 | 57.29 | 57.38 | 57.29 | 57.38 | 6,504 | +0.57(+1.00%) |
Jul 19, 2024 | 57.07 | 57.07 | 56.81 | 56.81 | 3,508 | -0.51(-0.89%) |
Jul 18, 2024 | 57.69 | 57.69 | 57.31 | 57.32 | 32,397 | -0.56(-0.96%) |
Jul 17, 2024 | 57.73 | 58.06 | 57.73 | 57.88 | 13,587 | -0.06(-0.10%) |
Jul 16, 2024 | 57.60 | 57.97 | 57.60 | 57.94 | 3,575 | +0.33(+0.56%) |
Jul 15, 2024 | 57.78 | 57.78 | 57.61 | 57.61 | 6,634 | -0.15(-0.26%) |
Jul 12, 2024 | 57.93 | 58.59 | 57.76 | 57.76 | 14,764 | +0.29(+0.51%) |
Jul 11, 2024 | 57.54 | 57.65 | 57.46 | 57.47 | 10,274 | +0.45(+0.79%) |
Jul 10, 2024 | 56.94 | 57.05 | 56.94 | 57.02 | 7,690 | +0.59(+1.04%) |
Jul 09, 2024 | 56.43 | 56.54 | 56.43 | 56.43 | 2,107 | -0.31(-0.55%) |
Jul 08, 2024 | 56.94 | 56.94 | 56.74 | 56.74 | 1,057 | -0.30(-0.53%) |
Jul 05, 2024 | 56.85 | 57.14 | 56.85 | 57.04 | 4,687 | +0.19(+0.33%) |
Jul 03, 2024 | 56.84 | 56.93 | 56.84 | 56.85 | 2,889 | +0.64(+1.15%) |
Jul 02, 2024 | 56.22 | 56.27 | 56.21 | 56.21 | 6,413 | +0.14(+0.25%) |