Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.87 | 59.34 | 57.19 | 58.88 | 181,804 | +2.77(+4.94%) |
Sep 25, 2024 | 55.61 | 56.50 | 55.61 | 56.11 | 125,475 | +0.36(+0.65%) |
Sep 24, 2024 | 55.71 | 56.01 | 55.01 | 55.75 | 144,398 | +0.64(+1.16%) |
Sep 23, 2024 | 55.11 | 55.36 | 54.76 | 55.11 | 1,059,340 | +0.23(+0.42%) |
Sep 20, 2024 | 55.14 | 55.22 | 54.42 | 54.88 | 78,905 | -0.71(-1.28%) |
Sep 19, 2024 | 55.32 | 56.17 | 54.89 | 55.59 | 116,908 | +2.31(+4.34%) |
Sep 18, 2024 | 54.21 | 54.89 | 53.28 | 53.28 | 77,305 | -0.57(-1.06%) |
Sep 17, 2024 | 54.07 | 54.42 | 53.36 | 53.85 | 86,306 | +0.41(+0.77%) |
Sep 16, 2024 | 53.82 | 53.82 | 52.93 | 53.44 | 58,986 | -1.22(-2.23%) |
Sep 13, 2024 | 53.94 | 54.71 | 53.94 | 54.66 | 56,290 | +1.23(+2.30%) |
Sep 12, 2024 | 53.79 | 54.09 | 52.83 | 53.43 | 63,362 | -0.44(-0.82%) |
Sep 11, 2024 | 51.95 | 53.96 | 51.21 | 53.87 | 183,759 | +2.14(+4.14%) |
Sep 10, 2024 | 51.56 | 51.80 | 50.75 | 51.73 | 81,439 | +0.38(+0.74%) |
Sep 09, 2024 | 51.52 | 51.87 | 50.97 | 51.35 | 67,791 | +0.57(+1.12%) |
Sep 06, 2024 | 52.66 | 52.66 | 50.58 | 50.78 | 149,042 | -2.16(-4.08%) |
Sep 05, 2024 | 52.69 | 53.69 | 52.57 | 52.94 | 153,433 | -0.39(-0.73%) |
Sep 04, 2024 | 52.54 | 54.12 | 52.26 | 53.33 | 128,955 | +0.33(+0.62%) |
Sep 03, 2024 | 56.52 | 56.52 | 52.78 | 53.00 | 159,211 | -4.65(-8.07%) |
Aug 30, 2024 | 57.98 | 58.06 | 56.79 | 57.65 | 64,209 | +0.70(+1.23%) |
Aug 29, 2024 | 56.99 | 58.26 | 56.65 | 56.95 | 106,290 | +0.34(+0.60%) |
Aug 28, 2024 | 57.39 | 57.43 | 55.85 | 56.61 | 80,474 | -0.85(-1.48%) |
Aug 27, 2024 | 56.39 | 57.66 | 55.94 | 57.46 | 52,871 | +0.64(+1.13%) |
Aug 26, 2024 | 58.20 | 58.20 | 56.59 | 56.82 | 46,716 | -1.57(-2.69%) |
Aug 23, 2024 | 57.72 | 58.72 | 57.52 | 58.39 | 102,665 | +1.52(+2.67%) |
Aug 22, 2024 | 59.14 | 59.14 | 56.73 | 56.87 | 122,642 | -1.85(-3.15%) |
Aug 21, 2024 | 57.82 | 58.91 | 57.71 | 58.72 | 98,595 | +1.29(+2.25%) |
Aug 20, 2024 | 58.20 | 58.45 | 57.18 | 57.43 | 65,142 | -0.87(-1.49%) |
Aug 19, 2024 | 57.45 | 58.32 | 56.51 | 58.30 | 85,563 | +0.77(+1.34%) |
Aug 16, 2024 | 57.26 | 57.88 | 56.94 | 57.53 | 56,280 | -0.30(-0.52%) |
Aug 15, 2024 | 56.28 | 58.00 | 56.10 | 57.83 | 114,278 | +2.86(+5.20%) |
Aug 14, 2024 | 55.57 | 55.65 | 54.17 | 54.97 | 74,066 | -0.07(-0.13%) |
Aug 13, 2024 | 53.74 | 55.11 | 53.53 | 55.04 | 80,416 | +1.98(+3.73%) |
Aug 12, 2024 | 52.95 | 53.58 | 52.37 | 53.06 | 85,544 | +0.19(+0.36%) |
Aug 09, 2024 | 52.36 | 53.16 | 52.03 | 52.87 | 192,164 | +0.21(+0.40%) |
Aug 08, 2024 | 50.67 | 52.66 | 50.01 | 52.66 | 113,613 | +3.53(+7.19%) |
Aug 07, 2024 | 51.82 | 51.95 | 48.96 | 49.13 | 160,605 | -0.80(-1.60%) |
Aug 06, 2024 | 50.05 | 51.23 | 49.04 | 49.93 | 332,215 | +0.35(+0.71%) |
Aug 05, 2024 | 46.60 | 50.86 | 46.60 | 49.58 | 385,350 | -0.74(-1.47%) |
Aug 02, 2024 | 51.01 | 51.56 | 49.75 | 50.32 | 270,185 | -2.61(-4.93%) |
Aug 01, 2024 | 56.43 | 56.80 | 52.36 | 52.93 | 331,574 | -4.52(-7.87%) |
Jul 31, 2024 | 56.32 | 57.45 | 56.22 | 57.45 | 197,976 | +3.46(+6.41%) |
Jul 30, 2024 | 56.93 | 56.93 | 53.75 | 53.99 | 119,230 | -2.64(-4.66%) |
Jul 29, 2024 | 57.40 | 58.44 | 56.57 | 56.63 | 44,799 | -0.25(-0.44%) |
Jul 26, 2024 | 57.37 | 57.38 | 56.40 | 56.88 | 53,428 | +0.92(+1.64%) |
Jul 25, 2024 | 57.32 | 57.62 | 55.11 | 55.96 | 121,321 | -1.73(-3.00%) |
Jul 24, 2024 | 60.05 | 60.27 | 57.62 | 57.69 | 93,250 | -3.39(-5.55%) |
Jul 23, 2024 | 60.96 | 61.65 | 60.75 | 61.08 | 60,302 | -0.52(-0.84%) |
Jul 22, 2024 | 60.28 | 61.67 | 60.01 | 61.60 | 66,034 | +2.47(+4.18%) |
Jul 19, 2024 | 60.73 | 60.73 | 59.01 | 59.13 | 117,677 | -1.56(-2.57%) |
Jul 18, 2024 | 62.24 | 62.33 | 59.61 | 60.69 | 148,808 | -0.60(-0.98%) |
Jul 17, 2024 | 64.33 | 64.33 | 61.20 | 61.29 | 173,797 | -5.43(-8.14%) |
Jul 16, 2024 | 66.61 | 66.73 | 65.65 | 66.72 | 111,118 | +0.48(+0.72%) |
Jul 15, 2024 | 66.03 | 66.90 | 65.48 | 66.24 | 146,535 | +0.76(+1.16%) |
Jul 12, 2024 | 65.15 | 66.41 | 64.61 | 65.48 | 62,698 | +0.75(+1.16%) |
Jul 11, 2024 | 67.07 | 67.33 | 64.66 | 64.73 | 97,399 | -1.95(-2.92%) |
Jul 10, 2024 | 66.18 | 66.72 | 65.86 | 66.68 | 95,337 | +1.08(+1.65%) |
Jul 09, 2024 | 65.96 | 66.37 | 65.21 | 65.60 | 85,315 | +0.03(+0.05%) |
Jul 08, 2024 | 65.07 | 65.86 | 65.00 | 65.57 | 79,601 | +1.01(+1.56%) |
Jul 05, 2024 | 64.76 | 64.87 | 64.02 | 64.56 | 53,259 | +0.16(+0.25%) |
Jul 03, 2024 | 63.69 | 64.73 | 63.34 | 64.40 | 23,223 | +0.77(+1.21%) |
Jul 02, 2024 | 62.51 | 63.63 | 62.51 | 63.63 | 50,043 | +0.87(+1.39%) |