Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 58.01 | 58.60 | 58.01 | 58.37 | 833 | +2.14(+3.81%) |
Sep 18, 2024 | 56.75 | 56.76 | 56.23 | 56.23 | 5,568 | -0.25(-0.43%) |
Sep 17, 2024 | 56.41 | 56.67 | 55.95 | 56.48 | 870 | +0.87(+1.56%) |
Sep 16, 2024 | 55.96 | 55.96 | 55.53 | 55.61 | 584 | -0.24(-0.43%) |
Sep 13, 2024 | 56.15 | 56.15 | 55.85 | 55.85 | 245 | -0.31(-0.55%) |
Sep 12, 2024 | 55.00 | 56.23 | 55.00 | 56.16 | 1,160 | -1.50(-2.60%) |
Sep 11, 2024 | 57.46 | 57.72 | 56.81 | 57.66 | 902 | -0.41(-0.70%) |
Sep 10, 2024 | 58.01 | 58.20 | 57.76 | 58.07 | 926 | -1.77(-2.96%) |
Sep 09, 2024 | 59.74 | 59.91 | 59.47 | 59.84 | 5,299 | -0.48(-0.80%) |
Sep 06, 2024 | 61.15 | 61.25 | 60.32 | 60.32 | 779 | -1.00(-1.63%) |
Sep 05, 2024 | 59.05 | 61.40 | 59.05 | 61.32 | 1,145 | +1.00(+1.66%) |
Sep 04, 2024 | 58.80 | 60.92 | 58.80 | 60.32 | 2,444 | -0.63(-1.04%) |
Sep 03, 2024 | 59.40 | 61.42 | 59.40 | 60.95 | 2,134 | -0.27(-0.44%) |
Aug 30, 2024 | 59.53 | 61.43 | 59.53 | 61.22 | 1,269 | -0.04(-0.06%) |
Aug 29, 2024 | 60.60 | 62.10 | 60.60 | 61.26 | 673 | +3.76(+6.53%) |
Aug 28, 2024 | 57.10 | 59.45 | 57.10 | 57.50 | 519 | -2.48(-4.13%) |
Aug 27, 2024 | 58.33 | 59.98 | 58.33 | 59.98 | 294 | -0.97(-1.59%) |
Aug 26, 2024 | 60.95 | 60.95 | 60.01 | 60.95 | 351 | -0.09(-0.15%) |
Aug 23, 2024 | 58.72 | 61.66 | 58.72 | 61.04 | 1,538 | -0.43(-0.69%) |
Aug 22, 2024 | 60.11 | 61.53 | 59.79 | 61.47 | 2,066 | -2.45(-3.84%) |
Aug 21, 2024 | 62.00 | 63.92 | 62.00 | 63.92 | 1,174 | +5.37(+9.17%) |
Aug 20, 2024 | 57.80 | 59.27 | 57.06 | 58.55 | 697 | +1.03(+1.79%) |
Aug 19, 2024 | 56.86 | 59.98 | 56.86 | 57.52 | 556 | +0.10(+0.17%) |
Aug 16, 2024 | 59.12 | 59.12 | 56.65 | 57.42 | 133 | -1.19(-2.02%) |
Aug 15, 2024 | 58.82 | 58.82 | 57.87 | 58.61 | 1,970 | +2.06(+3.64%) |
Aug 14, 2024 | 56.87 | 56.87 | 56.02 | 56.55 | 2,144 | -0.95(-1.65%) |
Aug 13, 2024 | 59.12 | 59.12 | 56.60 | 57.50 | 4,149 | +1.70(+3.05%) |
Aug 12, 2024 | 54.89 | 56.55 | 54.89 | 55.80 | 792 | +1.49(+2.74%) |
Aug 09, 2024 | 53.02 | 54.89 | 53.02 | 54.31 | 2,460 | -1.95(-3.46%) |
Aug 08, 2024 | 56.13 | 57.04 | 55.59 | 56.26 | 6,810 | +3.85(+7.35%) |
Aug 07, 2024 | 54.25 | 54.25 | 51.80 | 52.41 | 6,126 | +0.46(+0.89%) |
Aug 06, 2024 | 51.49 | 52.28 | 51.49 | 51.95 | 6,694 | +0.71(+1.39%) |
Aug 05, 2024 | 50.39 | 52.79 | 50.00 | 51.24 | 5,898 | -2.48(-4.61%) |
Aug 02, 2024 | 53.20 | 53.82 | 53.14 | 53.72 | 865 | -1.18(-2.16%) |
Aug 01, 2024 | 55.20 | 55.85 | 54.72 | 54.90 | 3,175 | -0.88(-1.58%) |
Jul 31, 2024 | 54.55 | 56.51 | 54.55 | 55.78 | 3,580 | +2.40(+4.50%) |
Jul 30, 2024 | 53.96 | 53.96 | 52.75 | 53.38 | 1,994 | -3.11(-5.51%) |
Jul 29, 2024 | 56.49 | 58.38 | 56.24 | 56.49 | 1,632 | -2.89(-4.87%) |
Jul 26, 2024 | 58.81 | 59.50 | 58.80 | 59.38 | 838 | -0.07(-0.12%) |
Jul 25, 2024 | 59.88 | 60.46 | 59.45 | 59.45 | 2,048 | +0.37(+0.62%) |
Jul 24, 2024 | 59.98 | 60.76 | 58.99 | 59.08 | 1,398 | -1.71(-2.82%) |
Jul 23, 2024 | 61.28 | 61.28 | 60.50 | 60.80 | 1,459 | -2.16(-3.42%) |
Jul 22, 2024 | 60.57 | 64.50 | 60.57 | 62.95 | 447 | +1.42(+2.31%) |
Jul 19, 2024 | 61.75 | 61.81 | 61.27 | 61.53 | 1,157 | -0.69(-1.11%) |
Jul 18, 2024 | 63.77 | 63.77 | 62.22 | 62.22 | 3,578 | -1.73(-2.71%) |
Jul 17, 2024 | 66.89 | 66.89 | 63.57 | 63.95 | 11,926 | -3.22(-4.79%) |
Jul 16, 2024 | 67.17 | 67.28 | 65.50 | 67.17 | 1,505 | +5.35(+8.65%) |
Jul 15, 2024 | 62.07 | 62.36 | 61.67 | 61.82 | 4,368 | -1.98(-3.10%) |
Jul 12, 2024 | 65.84 | 65.84 | 62.00 | 63.80 | 2,618 | +1.57(+2.52%) |
Jul 11, 2024 | 62.62 | 62.62 | 59.73 | 62.23 | 3,701 | +2.57(+4.31%) |
Jul 10, 2024 | 58.89 | 59.94 | 58.89 | 59.66 | 2,363 | -0.77(-1.27%) |
Jul 09, 2024 | 58.63 | 61.48 | 58.00 | 60.43 | 17,036 | +5.39(+9.79%) |
Jul 08, 2024 | 53.35 | 56.69 | 53.35 | 55.04 | 6,549 | -1.70(-3.00%) |
Jul 05, 2024 | 56.35 | 57.77 | 55.96 | 56.74 | 11,166 | -4.79(-7.78%) |
Jul 03, 2024 | 58.38 | 61.53 | 58.38 | 61.53 | 1,429 | +1.46(+2.42%) |
Jul 02, 2024 | 60.20 | 60.20 | 59.75 | 60.07 | 1,160 | -2.97(-4.71%) |