Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 61.37 | 63.30 | 61.22 | 62.72 | 916,382 | +3.57(+6.04%) |
Sep 25, 2024 | 59.60 | 60.41 | 58.30 | 59.15 | 895,623 | -0.66(-1.10%) |
Sep 24, 2024 | 58.96 | 61.41 | 58.72 | 59.81 | 1,299,206 | +4.21(+7.57%) |
Sep 23, 2024 | 55.59 | 56.21 | 55.07 | 55.60 | 547,749 | +0.51(+0.93%) |
Sep 20, 2024 | 55.04 | 56.49 | 54.45 | 55.09 | 1,695,680 | -0.08(-0.15%) |
Sep 19, 2024 | 54.13 | 55.31 | 53.16 | 55.17 | 760,796 | +2.77(+5.29%) |
Sep 18, 2024 | 53.78 | 54.54 | 52.34 | 52.40 | 619,426 | -0.99(-1.85%) |
Sep 17, 2024 | 55.00 | 55.29 | 53.10 | 53.39 | 648,354 | -1.26(-2.31%) |
Sep 16, 2024 | 55.48 | 55.77 | 54.37 | 54.65 | 578,276 | -0.47(-0.85%) |
Sep 13, 2024 | 54.35 | 55.90 | 54.23 | 55.12 | 792,131 | +1.45(+2.70%) |
Sep 12, 2024 | 52.67 | 55.79 | 52.31 | 53.67 | 1,177,199 | +1.60(+3.07%) |
Sep 11, 2024 | 51.58 | 52.25 | 50.60 | 52.07 | 783,817 | +0.39(+0.75%) |
Sep 10, 2024 | 51.96 | 53.06 | 50.81 | 51.68 | 612,889 | -0.33(-0.63%) |
Sep 09, 2024 | 52.69 | 52.88 | 51.51 | 52.01 | 704,976 | -0.59(-1.12%) |
Sep 06, 2024 | 53.28 | 53.28 | 51.47 | 52.60 | 1,088,169 | -1.11(-2.07%) |
Sep 05, 2024 | 55.11 | 55.11 | 53.39 | 53.71 | 1,060,026 | -1.82(-3.28%) |
Sep 04, 2024 | 56.41 | 56.45 | 54.84 | 55.53 | 602,573 | -0.90(-1.59%) |
Sep 03, 2024 | 60.00 | 60.54 | 56.13 | 56.43 | 846,162 | -4.88(-7.96%) |
Aug 30, 2024 | 61.50 | 61.76 | 60.48 | 61.31 | 600,782 | -0.17(-0.28%) |
Aug 29, 2024 | 61.03 | 63.43 | 61.00 | 61.48 | 859,208 | +1.12(+1.86%) |
Aug 28, 2024 | 59.47 | 60.64 | 58.75 | 60.36 | 578,601 | +0.00(+0.00%) |
Aug 27, 2024 | 57.91 | 61.03 | 57.90 | 60.36 | 614,835 | +2.42(+4.18%) |
Aug 26, 2024 | 58.82 | 59.05 | 57.72 | 57.94 | 465,020 | -0.19(-0.33%) |
Aug 23, 2024 | 58.10 | 58.60 | 56.63 | 58.13 | 524,994 | +0.24(+0.41%) |
Aug 22, 2024 | 59.52 | 60.34 | 57.21 | 57.89 | 439,364 | -1.94(-3.24%) |
Aug 21, 2024 | 60.10 | 61.53 | 58.91 | 59.83 | 1,042,399 | +1.59(+2.73%) |
Aug 20, 2024 | 59.34 | 59.69 | 58.02 | 58.24 | 441,397 | -1.01(-1.70%) |
Aug 19, 2024 | 59.08 | 60.25 | 58.91 | 59.25 | 381,993 | +0.19(+0.32%) |
Aug 16, 2024 | 58.01 | 59.39 | 56.99 | 59.06 | 579,342 | +0.82(+1.41%) |
Aug 15, 2024 | 59.28 | 59.57 | 57.56 | 58.24 | 822,287 | +0.88(+1.53%) |
Aug 14, 2024 | 61.67 | 62.25 | 56.56 | 57.36 | 1,350,215 | -4.56(-7.36%) |
Aug 13, 2024 | 60.54 | 62.75 | 59.57 | 61.92 | 615,325 | +1.38(+2.28%) |
Aug 12, 2024 | 61.68 | 62.19 | 60.20 | 60.54 | 337,050 | -0.95(-1.54%) |
Aug 09, 2024 | 61.39 | 62.06 | 60.62 | 61.49 | 562,268 | +0.63(+1.04%) |
Aug 08, 2024 | 61.09 | 61.58 | 60.00 | 60.86 | 478,590 | +1.35(+2.27%) |
Aug 07, 2024 | 62.06 | 62.51 | 59.43 | 59.51 | 549,094 | -1.34(-2.20%) |
Aug 06, 2024 | 60.50 | 62.27 | 60.17 | 60.85 | 897,447 | +0.68(+1.13%) |
Aug 05, 2024 | 58.14 | 60.92 | 56.51 | 60.17 | 1,170,378 | -1.81(-2.92%) |
Aug 02, 2024 | 61.17 | 64.63 | 61.04 | 61.98 | 1,283,076 | -2.81(-4.33%) |
Aug 01, 2024 | 68.83 | 68.83 | 64.04 | 64.78 | 1,061,316 | -4.23(-6.14%) |
Jul 31, 2024 | 67.58 | 69.88 | 66.96 | 69.02 | 878,976 | +2.37(+3.55%) |
Jul 30, 2024 | 68.07 | 68.37 | 66.42 | 66.65 | 513,273 | -1.37(-2.01%) |
Jul 29, 2024 | 69.14 | 70.15 | 67.70 | 68.02 | 502,886 | -1.36(-1.96%) |
Jul 26, 2024 | 68.27 | 69.53 | 67.08 | 69.38 | 468,086 | +1.78(+2.63%) |
Jul 25, 2024 | 66.83 | 68.32 | 64.04 | 67.60 | 819,003 | -0.64(-0.94%) |
Jul 24, 2024 | 68.84 | 69.63 | 68.15 | 68.24 | 749,711 | -0.15(-0.22%) |
Jul 23, 2024 | 67.86 | 68.97 | 65.92 | 68.39 | 697,805 | +0.06(+0.09%) |
Jul 22, 2024 | 67.88 | 68.79 | 66.62 | 68.33 | 696,056 | +0.03(+0.04%) |
Jul 19, 2024 | 69.07 | 69.07 | 67.38 | 68.30 | 664,117 | -1.31(-1.88%) |
Jul 18, 2024 | 70.32 | 70.98 | 68.91 | 69.61 | 499,411 | -1.10(-1.55%) |
Jul 17, 2024 | 72.04 | 73.09 | 70.39 | 70.71 | 734,141 | -1.34(-1.86%) |
Jul 16, 2024 | 72.59 | 73.39 | 69.00 | 72.04 | 968,759 | -0.79(-1.08%) |
Jul 15, 2024 | 71.23 | 73.58 | 71.18 | 72.83 | 796,199 | +2.10(+2.96%) |
Jul 12, 2024 | 69.45 | 72.10 | 68.77 | 70.74 | 668,153 | +2.08(+3.03%) |
Jul 11, 2024 | 68.53 | 68.91 | 66.29 | 68.66 | 659,394 | +1.43(+2.12%) |
Jul 10, 2024 | 68.89 | 69.55 | 66.81 | 67.23 | 648,754 | -1.33(-1.94%) |
Jul 09, 2024 | 69.97 | 70.12 | 68.01 | 68.56 | 681,018 | -1.56(-2.22%) |
Jul 08, 2024 | 71.37 | 72.55 | 69.91 | 70.12 | 778,244 | -0.95(-1.33%) |
Jul 05, 2024 | 73.18 | 73.18 | 70.20 | 71.07 | 962,022 | -2.13(-2.91%) |
Jul 03, 2024 | 73.86 | 75.43 | 72.54 | 73.19 | 809,612 | +0.47(+0.65%) |
Jul 02, 2024 | 72.81 | 74.35 | 70.79 | 72.72 | 1,272,414 | -0.55(-0.75%) |