Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 59.17 | 59.50 | 57.42 | 57.56 | 612,547 | -1.19(-2.03%) |
Sep 20, 2024 | 58.78 | 59.09 | 57.91 | 58.75 | 841,073 | -0.03(-0.05%) |
Sep 19, 2024 | 58.54 | 59.90 | 58.21 | 58.78 | 558,391 | +1.08(+1.87%) |
Sep 18, 2024 | 58.72 | 58.95 | 57.44 | 57.70 | 495,344 | -0.79(-1.35%) |
Sep 17, 2024 | 59.32 | 59.56 | 57.83 | 58.49 | 810,885 | -0.87(-1.47%) |
Sep 16, 2024 | 59.37 | 60.37 | 58.36 | 59.36 | 920,048 | +0.62(+1.06%) |
Sep 13, 2024 | 58.00 | 59.76 | 58.00 | 58.74 | 527,832 | +0.91(+1.57%) |
Sep 12, 2024 | 56.18 | 57.98 | 56.14 | 57.83 | 553,507 | +1.50(+2.66%) |
Sep 11, 2024 | 55.53 | 56.54 | 54.94 | 56.33 | 525,312 | +0.61(+1.09%) |
Sep 10, 2024 | 55.94 | 56.53 | 55.27 | 55.72 | 497,269 | -0.08(-0.14%) |
Sep 09, 2024 | 55.74 | 56.24 | 55.18 | 55.80 | 449,333 | +0.56(+1.01%) |
Sep 06, 2024 | 56.54 | 56.89 | 54.69 | 55.24 | 648,086 | -1.21(-2.14%) |
Sep 05, 2024 | 56.40 | 57.26 | 55.64 | 56.45 | 680,043 | +0.33(+0.59%) |
Sep 04, 2024 | 55.47 | 56.62 | 54.95 | 56.12 | 683,872 | +0.41(+0.74%) |
Sep 03, 2024 | 56.19 | 57.64 | 54.93 | 55.71 | 694,414 | -1.07(-1.88%) |
Aug 30, 2024 | 57.39 | 57.56 | 55.99 | 56.78 | 754,442 | -0.18(-0.32%) |
Aug 29, 2024 | 57.99 | 58.73 | 56.65 | 56.96 | 517,020 | -0.83(-1.44%) |
Aug 28, 2024 | 57.33 | 58.46 | 56.97 | 57.79 | 597,557 | +0.17(+0.30%) |
Aug 27, 2024 | 56.65 | 57.74 | 56.47 | 57.62 | 556,442 | +0.57(+1.00%) |
Aug 26, 2024 | 56.90 | 58.26 | 56.75 | 57.05 | 438,257 | +0.30(+0.53%) |
Aug 23, 2024 | 56.62 | 57.54 | 56.00 | 56.75 | 533,273 | +0.39(+0.69%) |
Aug 22, 2024 | 57.05 | 58.12 | 56.01 | 56.36 | 997,728 | -0.69(-1.21%) |
Aug 21, 2024 | 53.18 | 57.09 | 53.18 | 57.05 | 988,591 | +4.04(+7.62%) |
Aug 20, 2024 | 53.44 | 53.69 | 52.63 | 53.01 | 1,022,335 | -0.77(-1.43%) |
Aug 19, 2024 | 53.05 | 54.11 | 53.05 | 53.78 | 688,517 | +0.73(+1.38%) |
Aug 16, 2024 | 51.67 | 53.24 | 51.20 | 53.05 | 528,523 | +1.32(+2.55%) |
Aug 15, 2024 | 52.51 | 52.60 | 51.42 | 51.73 | 688,494 | -0.03(-0.06%) |
Aug 14, 2024 | 51.83 | 51.96 | 51.10 | 51.76 | 432,206 | -0.04(-0.08%) |
Aug 13, 2024 | 50.67 | 52.00 | 50.63 | 51.80 | 606,947 | +0.90(+1.77%) |
Aug 12, 2024 | 50.10 | 51.43 | 49.20 | 50.90 | 607,045 | +0.87(+1.74%) |
Aug 09, 2024 | 50.11 | 50.68 | 49.35 | 50.03 | 516,627 | -0.26(-0.52%) |
Aug 08, 2024 | 49.67 | 50.63 | 48.19 | 50.29 | 610,547 | +1.35(+2.76%) |
Aug 07, 2024 | 50.15 | 50.72 | 48.50 | 48.94 | 789,556 | -0.83(-1.67%) |
Aug 06, 2024 | 49.14 | 50.91 | 48.84 | 49.77 | 727,600 | +0.69(+1.41%) |
Aug 05, 2024 | 46.96 | 49.86 | 45.70 | 49.08 | 1,554,692 | -1.39(-2.75%) |
Aug 02, 2024 | 47.20 | 50.75 | 44.23 | 50.47 | 2,696,537 | +6.32(+14.31%) |
Aug 01, 2024 | 45.00 | 45.28 | 43.83 | 44.15 | 837,981 | -0.87(-1.93%) |
Jul 31, 2024 | 44.89 | 46.66 | 44.20 | 45.02 | 746,998 | +0.31(+0.69%) |
Jul 30, 2024 | 45.36 | 45.77 | 44.22 | 44.71 | 504,347 | -0.53(-1.17%) |
Jul 29, 2024 | 45.10 | 45.74 | 44.43 | 45.24 | 818,499 | +0.38(+0.85%) |
Jul 26, 2024 | 45.56 | 45.91 | 44.41 | 44.86 | 604,658 | -0.20(-0.44%) |
Jul 25, 2024 | 45.29 | 46.77 | 44.92 | 45.06 | 738,141 | -0.05(-0.11%) |
Jul 24, 2024 | 44.89 | 46.04 | 44.55 | 45.11 | 391,351 | -0.07(-0.15%) |
Jul 23, 2024 | 44.47 | 46.05 | 44.08 | 45.18 | 631,943 | +0.72(+1.62%) |
Jul 22, 2024 | 42.95 | 44.53 | 42.52 | 44.46 | 731,716 | +1.91(+4.49%) |
Jul 19, 2024 | 42.91 | 43.48 | 42.09 | 42.55 | 606,784 | -0.23(-0.54%) |
Jul 18, 2024 | 43.82 | 44.60 | 41.99 | 42.78 | 634,038 | -1.11(-2.53%) |
Jul 17, 2024 | 44.91 | 44.98 | 43.08 | 43.89 | 610,938 | -1.38(-3.05%) |
Jul 16, 2024 | 44.97 | 46.20 | 44.83 | 45.27 | 828,036 | +0.81(+1.82%) |
Jul 15, 2024 | 45.24 | 45.59 | 43.96 | 44.46 | 480,978 | -0.68(-1.51%) |
Jul 12, 2024 | 44.53 | 45.47 | 43.55 | 45.14 | 1,327,490 | +1.25(+2.85%) |
Jul 11, 2024 | 43.31 | 44.27 | 42.62 | 43.89 | 819,169 | +1.43(+3.37%) |
Jul 10, 2024 | 42.36 | 42.77 | 41.89 | 42.46 | 558,422 | +0.21(+0.50%) |
Jul 09, 2024 | 41.39 | 42.45 | 41.02 | 42.25 | 540,977 | +0.76(+1.83%) |
Jul 08, 2024 | 41.11 | 41.71 | 40.37 | 41.49 | 875,563 | +0.61(+1.49%) |
Jul 05, 2024 | 40.13 | 41.01 | 39.65 | 40.88 | 597,650 | +0.67(+1.67%) |
Jul 03, 2024 | 40.82 | 40.82 | 40.00 | 40.21 | 638,255 | -0.75(-1.83%) |
Jul 02, 2024 | 40.98 | 41.08 | 39.84 | 40.96 | 850,213 | -0.16(-0.39%) |