Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 61.50 | 63.44 | 61.37 | 63.12 | 52,047 | +1.82(+2.97%) |
Sep 19, 2024 | 60.09 | 61.33 | 60.00 | 61.30 | 51,008 | +2.06(+3.48%) |
Sep 18, 2024 | 58.48 | 60.05 | 57.96 | 59.24 | 41,329 | +0.76(+1.30%) |
Sep 17, 2024 | 58.86 | 58.90 | 57.60 | 58.48 | 26,435 | +0.19(+0.33%) |
Sep 16, 2024 | 57.67 | 58.77 | 57.42 | 58.29 | 13,993 | +0.59(+1.02%) |
Sep 13, 2024 | 57.38 | 58.00 | 57.15 | 57.70 | 11,371 | +0.46(+0.80%) |
Sep 12, 2024 | 56.09 | 58.08 | 55.65 | 57.24 | 32,296 | +1.21(+2.16%) |
Sep 11, 2024 | 56.20 | 56.95 | 55.90 | 56.03 | 18,198 | -0.62(-1.09%) |
Sep 10, 2024 | 55.01 | 56.65 | 54.62 | 56.65 | 23,805 | +1.30(+2.35%) |
Sep 09, 2024 | 54.67 | 55.74 | 54.62 | 55.35 | 40,685 | +0.87(+1.60%) |
Sep 06, 2024 | 57.43 | 58.05 | 54.22 | 54.48 | 55,318 | -2.92(-5.09%) |
Sep 05, 2024 | 57.07 | 58.00 | 57.07 | 57.40 | 15,546 | -0.08(-0.14%) |
Sep 04, 2024 | 57.90 | 58.77 | 57.08 | 57.48 | 21,853 | -0.25(-0.43%) |
Sep 03, 2024 | 57.72 | 58.69 | 57.48 | 57.73 | 30,521 | -0.17(-0.29%) |
Aug 30, 2024 | 57.90 | 0 | -0.19(-0.33%) | |||
Aug 29, 2024 | 57.45 | 58.86 | 57.45 | 58.09 | 45,420 | +0.18(+0.31%) |
Aug 28, 2024 | 61.02 | 61.34 | 57.91 | 57.91 | 46,625 | -3.40(-5.55%) |
Aug 27, 2024 | 60.28 | 61.47 | 59.87 | 61.31 | 28,392 | +1.00(+1.66%) |
Aug 26, 2024 | 59.68 | 60.91 | 59.65 | 60.31 | 34,840 | +0.66(+1.11%) |
Aug 23, 2024 | 58.54 | 60.42 | 58.54 | 59.65 | 34,375 | +0.53(+0.90%) |
Aug 22, 2024 | 59.47 | 59.82 | 58.76 | 59.12 | 46,193 | -0.35(-0.59%) |
Aug 21, 2024 | 57.88 | 59.59 | 57.72 | 59.47 | 29,332 | +1.60(+2.76%) |
Aug 20, 2024 | 57.97 | 58.27 | 57.73 | 57.87 | 20,499 | +0.10(+0.17%) |
Aug 19, 2024 | 57.50 | 57.99 | 57.29 | 57.77 | 25,108 | +0.17(+0.30%) |
Aug 16, 2024 | 57.67 | 58.09 | 57.31 | 57.60 | 18,674 | -0.07(-0.12%) |
Aug 15, 2024 | 57.39 | 58.18 | 57.32 | 57.67 | 26,483 | +1.05(+1.85%) |
Aug 14, 2024 | 57.54 | 57.90 | 56.20 | 56.62 | 39,018 | -0.70(-1.22%) |
Aug 13, 2024 | 58.36 | 58.45 | 57.20 | 57.32 | 36,621 | -0.60(-1.04%) |
Aug 12, 2024 | 57.35 | 58.34 | 57.13 | 57.92 | 51,371 | +0.67(+1.17%) |
Aug 09, 2024 | 57.18 | 57.91 | 54.17 | 57.25 | 62,892 | +0.08(+0.14%) |
Aug 08, 2024 | 53.12 | 57.69 | 51.59 | 57.17 | 172,476 | +7.15(+14.29%) |
Aug 07, 2024 | 50.54 | 51.27 | 49.56 | 50.02 | 31,627 | -0.39(-0.77%) |
Aug 06, 2024 | 48.55 | 51.05 | 48.55 | 50.41 | 42,203 | -0.41(-0.81%) |
Aug 02, 2024 | 50.82 | 0 | -1.61(-3.07%) | |||
Aug 01, 2024 | 55.03 | 55.30 | 52.43 | 52.43 | 44,363 | -2.69(-4.88%) |
Jul 31, 2024 | 53.50 | 55.17 | 53.20 | 55.12 | 68,905 | +2.22(+4.20%) |
Jul 30, 2024 | 53.30 | 53.50 | 52.48 | 52.90 | 31,240 | -0.25(-0.47%) |
Jul 29, 2024 | 53.22 | 53.30 | 52.50 | 53.15 | 19,382 | +0.08(+0.15%) |
Jul 26, 2024 | 52.91 | 53.50 | 52.50 | 53.07 | 20,357 | +0.74(+1.41%) |
Jul 25, 2024 | 52.12 | 53.42 | 51.93 | 52.33 | 21,801 | +0.11(+0.21%) |
Jul 24, 2024 | 52.44 | 52.99 | 51.98 | 52.22 | 19,319 | -0.69(-1.30%) |
Jul 23, 2024 | 51.97 | 53.11 | 51.97 | 52.91 | 18,631 | +0.75(+1.44%) |
Jul 22, 2024 | 51.82 | 52.27 | 51.55 | 52.16 | 22,722 | +0.70(+1.36%) |
Jul 19, 2024 | 51.22 | 51.50 | 51.02 | 51.46 | 11,162 | +0.63(+1.24%) |
Jul 18, 2024 | 51.63 | 51.63 | 50.68 | 50.83 | 50,967 | -0.66(-1.28%) |
Jul 17, 2024 | 52.24 | 52.76 | 51.26 | 51.49 | 21,321 | -1.50(-2.83%) |
Jul 16, 2024 | 52.43 | 53.31 | 52.43 | 52.99 | 40,602 | +0.92(+1.77%) |
Jul 15, 2024 | 52.40 | 52.88 | 51.93 | 52.07 | 20,480 | -0.16(-0.31%) |
Jul 12, 2024 | 52.08 | 52.40 | 51.81 | 52.23 | 45,061 | +0.42(+0.81%) |
Jul 11, 2024 | 52.14 | 52.28 | 51.70 | 51.81 | 21,391 | +0.19(+0.37%) |
Jul 10, 2024 | 52.00 | 52.27 | 51.15 | 51.62 | 35,959 | -0.37(-0.71%) |
Jul 09, 2024 | 52.34 | 52.34 | 51.50 | 51.99 | 19,193 | -0.47(-0.90%) |
Jul 08, 2024 | 51.82 | 52.66 | 51.24 | 52.46 | 45,276 | +0.54(+1.04%) |
Jul 05, 2024 | 52.64 | 53.01 | 51.78 | 51.92 | 25,070 | -1.26(-2.37%) |
Jul 04, 2024 | 52.59 | 53.38 | 52.46 | 53.18 | 28,270 | +0.60(+1.14%) |
Jul 03, 2024 | 52.78 | 52.86 | 52.30 | 52.58 | 20,418 | -0.19(-0.36%) |