Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 54.25 | 54.45 | 53.65 | 53.99 | 1,243,561 | -0.41(-0.75%) |
Sep 19, 2024 | 54.45 | 54.50 | 53.72 | 54.40 | 293,946 | -0.02(-0.04%) |
Sep 18, 2024 | 55.16 | 55.35 | 54.26 | 54.42 | 267,286 | -0.64(-1.16%) |
Sep 17, 2024 | 55.78 | 56.25 | 54.77 | 55.06 | 269,980 | -0.44(-0.79%) |
Sep 16, 2024 | 55.24 | 55.56 | 54.98 | 55.50 | 369,950 | +0.52(+0.95%) |
Sep 13, 2024 | 53.73 | 55.00 | 53.52 | 54.98 | 231,989 | +1.63(+3.06%) |
Sep 12, 2024 | 53.26 | 53.66 | 53.01 | 53.35 | 172,169 | +0.06(+0.11%) |
Sep 11, 2024 | 54.67 | 54.67 | 53.12 | 53.29 | 250,779 | -1.73(-3.14%) |
Sep 10, 2024 | 54.39 | 55.15 | 54.16 | 55.02 | 237,636 | +0.67(+1.23%) |
Sep 09, 2024 | 54.02 | 54.44 | 53.45 | 54.35 | 262,775 | +0.07(+0.13%) |
Sep 06, 2024 | 55.12 | 55.14 | 54.23 | 54.28 | 150,746 | -0.70(-1.27%) |
Sep 05, 2024 | 55.52 | 55.52 | 54.93 | 54.98 | 137,312 | -0.08(-0.15%) |
Sep 04, 2024 | 55.09 | 55.34 | 54.87 | 55.06 | 168,624 | +0.05(+0.09%) |
Sep 03, 2024 | 55.05 | 55.29 | 54.75 | 55.01 | 201,927 | -0.32(-0.58%) |
Aug 30, 2024 | 55.25 | 55.48 | 54.81 | 55.33 | 207,905 | +0.25(+0.45%) |
Aug 29, 2024 | 54.82 | 55.22 | 54.25 | 55.08 | 248,680 | +0.36(+0.66%) |
Aug 28, 2024 | 53.76 | 54.96 | 53.49 | 54.72 | 272,669 | +1.00(+1.86%) |
Aug 27, 2024 | 53.69 | 54.10 | 53.37 | 53.72 | 158,448 | -0.10(-0.19%) |
Aug 26, 2024 | 53.97 | 54.07 | 53.61 | 53.82 | 276,439 | +0.23(+0.43%) |
Aug 23, 2024 | 54.39 | 54.70 | 53.06 | 53.59 | 456,908 | -0.51(-0.94%) |
Aug 22, 2024 | 54.17 | 54.44 | 53.88 | 54.10 | 205,262 | -0.19(-0.35%) |
Aug 21, 2024 | 54.72 | 54.72 | 54.19 | 54.29 | 153,954 | -0.25(-0.46%) |
Aug 20, 2024 | 54.77 | 54.88 | 54.29 | 54.54 | 193,059 | -0.32(-0.58%) |
Aug 19, 2024 | 54.34 | 54.95 | 54.04 | 54.86 | 233,151 | +0.56(+1.03%) |
Aug 16, 2024 | 53.85 | 54.35 | 53.60 | 54.30 | 727,630 | +0.56(+1.04%) |
Aug 15, 2024 | 53.78 | 54.07 | 53.49 | 53.74 | 238,459 | +0.55(+1.03%) |
Aug 14, 2024 | 52.60 | 53.38 | 52.29 | 53.19 | 281,273 | +0.49(+0.93%) |
Aug 13, 2024 | 52.67 | 53.04 | 52.30 | 52.70 | 270,718 | +0.37(+0.71%) |
Aug 12, 2024 | 52.47 | 52.53 | 51.61 | 52.33 | 221,133 | -0.22(-0.42%) |
Aug 09, 2024 | 53.08 | 53.08 | 51.84 | 52.55 | 234,173 | -0.44(-0.83%) |
Aug 08, 2024 | 53.20 | 53.64 | 52.84 | 52.99 | 260,056 | -0.41(-0.76%) |
Aug 07, 2024 | 52.77 | 53.59 | 52.58 | 53.40 | 216,804 | +0.69(+1.30%) |
Aug 06, 2024 | 52.77 | 53.71 | 52.49 | 52.71 | 392,892 | -0.06(-0.11%) |
Aug 05, 2024 | 54.00 | 54.02 | 52.19 | 52.77 | 322,906 | -2.08(-3.79%) |
Aug 02, 2024 | 53.28 | 54.86 | 53.28 | 54.85 | 301,496 | +1.25(+2.34%) |
Aug 01, 2024 | 53.77 | 54.31 | 52.28 | 53.59 | 692,724 | +0.42(+0.79%) |
Jul 31, 2024 | 53.71 | 53.98 | 53.07 | 53.18 | 610,971 | +0.14(+0.26%) |
Jul 30, 2024 | 52.48 | 53.22 | 52.14 | 53.04 | 189,503 | +0.81(+1.54%) |
Jul 29, 2024 | 52.73 | 53.18 | 51.88 | 52.23 | 244,643 | -0.41(-0.77%) |
Jul 26, 2024 | 53.05 | 53.05 | 52.10 | 52.64 | 205,285 | +0.07(+0.13%) |
Jul 25, 2024 | 52.38 | 53.48 | 52.33 | 52.57 | 289,301 | +0.53(+1.01%) |
Jul 24, 2024 | 51.53 | 52.64 | 50.96 | 52.04 | 267,173 | +0.68(+1.32%) |
Jul 23, 2024 | 51.25 | 52.03 | 51.20 | 51.37 | 351,432 | -0.09(-0.17%) |
Jul 22, 2024 | 51.62 | 51.70 | 50.82 | 51.46 | 309,693 | -0.05(-0.10%) |
Jul 19, 2024 | 51.87 | 51.96 | 51.13 | 51.51 | 370,414 | -0.38(-0.73%) |
Jul 18, 2024 | 52.11 | 52.83 | 51.65 | 51.88 | 290,588 | -0.69(-1.31%) |
Jul 17, 2024 | 52.45 | 53.65 | 52.40 | 52.57 | 506,335 | +0.20(+0.38%) |
Jul 16, 2024 | 52.00 | 52.74 | 51.89 | 52.37 | 556,381 | +0.99(+1.94%) |
Jul 15, 2024 | 51.81 | 52.09 | 51.21 | 51.38 | 403,989 | -0.43(-0.83%) |
Jul 12, 2024 | 51.03 | 52.02 | 51.00 | 51.80 | 280,511 | +1.03(+2.04%) |
Jul 11, 2024 | 49.80 | 51.31 | 49.80 | 50.77 | 240,955 | +1.57(+3.19%) |
Jul 10, 2024 | 48.54 | 49.38 | 48.12 | 49.20 | 169,945 | +0.85(+1.75%) |
Jul 09, 2024 | 47.93 | 48.64 | 47.65 | 48.35 | 148,135 | +0.25(+0.52%) |
Jul 08, 2024 | 48.93 | 49.16 | 48.06 | 48.10 | 232,051 | -0.60(-1.23%) |
Jul 05, 2024 | 47.47 | 48.73 | 47.36 | 48.70 | 186,851 | +1.12(+2.36%) |
Jul 03, 2024 | 48.24 | 48.24 | 47.35 | 47.58 | 91,817 | -0.49(-1.01%) |
Jul 02, 2024 | 48.15 | 48.66 | 48.05 | 48.06 | 169,779 | -0.05(-0.10%) |