Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 59.14 | 62.47 | 58.75 | 61.15 | 3,000,490 | -0.82(-1.32%) |
Sep 25, 2024 | 62.35 | 62.53 | 61.52 | 61.97 | 2,304,045 | -0.51(-0.82%) |
Sep 24, 2024 | 62.21 | 62.70 | 61.59 | 62.48 | 1,923,064 | +0.42(+0.68%) |
Sep 23, 2024 | 62.53 | 62.98 | 61.88 | 62.06 | 1,808,818 | -0.01(-0.02%) |
Sep 20, 2024 | 62.00 | 62.61 | 61.44 | 62.07 | 5,377,425 | -0.22(-0.35%) |
Sep 19, 2024 | 61.91 | 62.67 | 60.95 | 62.29 | 2,408,428 | +1.51(+2.48%) |
Sep 18, 2024 | 61.04 | 61.48 | 60.58 | 60.78 | 1,857,401 | -0.05(-0.08%) |
Sep 17, 2024 | 59.75 | 62.04 | 59.61 | 60.83 | 2,003,806 | +1.16(+1.94%) |
Sep 16, 2024 | 58.69 | 60.73 | 58.62 | 59.67 | 1,730,321 | +1.13(+1.93%) |
Sep 13, 2024 | 58.00 | 58.67 | 57.97 | 58.54 | 922,961 | +0.98(+1.70%) |
Sep 12, 2024 | 56.46 | 57.60 | 56.14 | 57.56 | 1,201,013 | +1.15(+2.04%) |
Sep 11, 2024 | 56.25 | 56.51 | 55.36 | 56.41 | 1,498,665 | +0.10(+0.18%) |
Sep 10, 2024 | 56.96 | 56.99 | 55.51 | 56.31 | 847,491 | -0.57(-1.00%) |
Sep 09, 2024 | 56.62 | 57.48 | 56.24 | 56.88 | 1,286,176 | +0.76(+1.35%) |
Sep 06, 2024 | 57.71 | 58.12 | 55.90 | 56.12 | 1,412,583 | -1.67(-2.89%) |
Sep 05, 2024 | 58.06 | 58.30 | 57.41 | 57.79 | 1,065,024 | +0.09(+0.16%) |
Sep 04, 2024 | 57.24 | 58.42 | 56.88 | 57.70 | 1,423,069 | +0.43(+0.75%) |
Sep 03, 2024 | 59.51 | 59.68 | 56.94 | 57.27 | 1,690,519 | -2.68(-4.47%) |
Aug 30, 2024 | 59.41 | 59.96 | 59.08 | 59.95 | 1,293,254 | +0.84(+1.42%) |
Aug 29, 2024 | 58.39 | 59.42 | 58.28 | 59.11 | 1,054,818 | +0.93(+1.60%) |
Aug 28, 2024 | 58.38 | 58.91 | 58.15 | 58.18 | 889,075 | -0.42(-0.72%) |
Aug 27, 2024 | 58.20 | 58.92 | 58.07 | 58.60 | 599,679 | +0.32(+0.55%) |
Aug 26, 2024 | 59.33 | 59.45 | 58.12 | 58.28 | 959,094 | -0.70(-1.19%) |
Aug 23, 2024 | 57.80 | 59.05 | 57.54 | 58.98 | 867,878 | +1.59(+2.77%) |
Aug 22, 2024 | 57.49 | 57.90 | 57.27 | 57.39 | 929,312 | -0.10(-0.17%) |
Aug 21, 2024 | 57.26 | 57.60 | 56.80 | 57.49 | 757,222 | +0.38(+0.67%) |
Aug 20, 2024 | 57.42 | 57.45 | 56.79 | 57.11 | 715,041 | -0.47(-0.82%) |
Aug 19, 2024 | 57.35 | 57.73 | 57.16 | 57.58 | 788,424 | +0.39(+0.68%) |
Aug 16, 2024 | 56.65 | 57.34 | 56.36 | 57.19 | 1,099,350 | +0.42(+0.74%) |
Aug 15, 2024 | 57.65 | 57.84 | 56.69 | 56.77 | 1,132,083 | +0.11(+0.19%) |
Aug 14, 2024 | 55.45 | 57.20 | 55.45 | 56.66 | 1,629,428 | +1.41(+2.55%) |
Aug 13, 2024 | 55.04 | 55.64 | 54.41 | 55.25 | 1,809,754 | +0.62(+1.13%) |
Aug 12, 2024 | 55.03 | 55.31 | 54.34 | 54.64 | 2,444,916 | -0.24(-0.43%) |
Aug 09, 2024 | 55.09 | 55.35 | 54.82 | 54.87 | 846,694 | -0.11(-0.20%) |
Aug 08, 2024 | 54.23 | 55.31 | 54.09 | 54.98 | 1,083,826 | +1.48(+2.77%) |
Aug 07, 2024 | 55.18 | 55.20 | 53.45 | 53.50 | 778,373 | -0.30(-0.55%) |
Aug 06, 2024 | 52.78 | 54.23 | 52.10 | 53.80 | 1,401,489 | +1.30(+2.48%) |
Aug 05, 2024 | 50.95 | 53.21 | 50.41 | 52.50 | 2,211,743 | -1.39(-2.58%) |
Aug 02, 2024 | 54.72 | 55.00 | 53.58 | 53.89 | 1,777,851 | -2.21(-3.93%) |
Aug 01, 2024 | 58.23 | 58.94 | 55.45 | 56.10 | 1,323,720 | -2.02(-3.47%) |
Jul 31, 2024 | 57.89 | 58.72 | 57.51 | 58.11 | 1,570,489 | +0.78(+1.35%) |
Jul 30, 2024 | 57.36 | 57.86 | 56.94 | 57.34 | 1,044,961 | +0.54(+0.94%) |
Jul 29, 2024 | 56.87 | 57.44 | 56.47 | 56.80 | 1,290,646 | +0.19(+0.33%) |
Jul 26, 2024 | 56.63 | 57.14 | 56.41 | 56.61 | 1,323,454 | +0.76(+1.35%) |
Jul 25, 2024 | 54.33 | 56.66 | 54.30 | 55.86 | 1,906,367 | +1.59(+2.93%) |
Jul 24, 2024 | 55.14 | 55.60 | 54.23 | 54.27 | 1,625,859 | -1.19(-2.15%) |
Jul 23, 2024 | 54.73 | 55.97 | 54.57 | 55.46 | 1,255,234 | +0.92(+1.70%) |
Jul 22, 2024 | 54.29 | 54.76 | 53.61 | 54.54 | 1,011,528 | +0.43(+0.79%) |
Jul 19, 2024 | 54.35 | 54.67 | 53.96 | 54.11 | 960,306 | -0.36(-0.66%) |
Jul 18, 2024 | 55.55 | 56.20 | 54.46 | 54.47 | 2,530,983 | -1.19(-2.14%) |
Jul 17, 2024 | 56.10 | 56.62 | 55.41 | 55.66 | 1,519,530 | -0.77(-1.36%) |
Jul 16, 2024 | 54.72 | 56.93 | 54.58 | 56.42 | 3,690,192 | +1.78(+3.26%) |
Jul 15, 2024 | 54.04 | 55.02 | 53.96 | 54.65 | 1,543,798 | +1.13(+2.12%) |
Jul 12, 2024 | 53.40 | 54.12 | 52.99 | 53.51 | 1,526,553 | +0.40(+0.75%) |
Jul 11, 2024 | 52.50 | 53.36 | 52.11 | 53.11 | 1,981,484 | +0.87(+1.67%) |
Jul 10, 2024 | 51.17 | 52.30 | 51.17 | 52.24 | 1,130,146 | +1.05(+2.06%) |
Jul 09, 2024 | 50.77 | 51.50 | 50.57 | 51.19 | 1,464,268 | +0.50(+0.98%) |
Jul 08, 2024 | 50.46 | 51.05 | 50.46 | 50.69 | 1,006,914 | +0.32(+0.63%) |
Jul 05, 2024 | 50.69 | 50.85 | 50.31 | 50.37 | 1,116,226 | -0.37(-0.72%) |
Jul 03, 2024 | 50.64 | 51.05 | 50.51 | 50.74 | 1,109,033 | +0.32(+0.63%) |
Jul 02, 2024 | 49.60 | 50.63 | 49.44 | 50.42 | 1,334,005 | +0.76(+1.52%) |