Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.61 | 53.70 | 53.59 | 53.67 | 559,825 | +0.15(+0.28%) |
Sep 26, 2024 | 53.56 | 53.60 | 53.45 | 53.52 | 404,720 | -0.08(-0.15%) |
Sep 25, 2024 | 53.68 | 53.69 | 53.59 | 53.60 | 519,451 | -0.20(-0.37%) |
Sep 24, 2024 | 53.61 | 53.82 | 53.57 | 53.80 | 493,539 | +0.14(+0.26%) |
Sep 23, 2024 | 53.57 | 53.72 | 53.48 | 53.66 | 519,252 | +0.01(+0.02%) |
Sep 20, 2024 | 53.61 | 53.72 | 53.54 | 53.65 | 1,129,905 | +0.34(+0.64%) |
Sep 19, 2024 | 53.55 | 53.72 | 53.31 | 53.31 | 508,660 | -0.27(-0.50%) |
Sep 18, 2024 | 53.67 | 53.91 | 53.56 | 53.58 | 749,139 | -0.19(-0.35%) |
Sep 17, 2024 | 53.80 | 53.83 | 53.73 | 53.77 | 601,868 | -0.02(-0.04%) |
Sep 16, 2024 | 53.72 | 53.80 | 53.66 | 53.79 | 434,265 | +0.18(+0.34%) |
Sep 13, 2024 | 53.63 | 53.65 | 53.54 | 53.61 | 477,036 | +0.21(+0.39%) |
Sep 12, 2024 | 53.37 | 53.44 | 53.33 | 53.40 | 1,349,218 | -0.01(-0.02%) |
Sep 11, 2024 | 53.40 | 53.54 | 53.37 | 53.41 | 699,422 | +0.02(+0.04%) |
Sep 10, 2024 | 53.22 | 53.39 | 53.22 | 53.39 | 953,512 | +0.13(+0.24%) |
Sep 09, 2024 | 53.17 | 53.29 | 53.13 | 53.26 | 800,972 | +0.13(+0.24%) |
Sep 06, 2024 | 53.21 | 53.38 | 53.10 | 53.13 | 905,093 | +0.03(+0.06%) |
Sep 05, 2024 | 53.13 | 53.17 | 53.02 | 53.10 | 5,306,261 | +0.05(+0.09%) |
Sep 04, 2024 | 52.91 | 53.08 | 52.90 | 53.05 | 4,534,110 | +0.10(+0.19%) |
Sep 03, 2024 | 52.94 | 53.03 | 52.89 | 52.95 | 545,429 | +0.02(+0.04%) |
Aug 30, 2024 | 53.07 | 53.10 | 52.90 | 52.93 | 572,835 | -0.18(-0.34%) |
Aug 29, 2024 | 53.10 | 53.13 | 53.05 | 53.11 | 544,138 | -0.06(-0.11%) |
Aug 28, 2024 | 53.21 | 53.23 | 53.14 | 53.17 | 635,781 | +0.00(+0.00%) |
Aug 27, 2024 | 53.05 | 53.21 | 53.05 | 53.17 | 455,895 | -0.01(-0.02%) |
Aug 26, 2024 | 53.26 | 53.28 | 53.17 | 53.18 | 593,888 | +0.01(+0.02%) |
Aug 23, 2024 | 52.96 | 53.23 | 52.92 | 53.17 | 781,648 | +0.29(+0.55%) |
Aug 22, 2024 | 52.90 | 52.90 | 52.73 | 52.88 | 538,088 | -0.16(-0.30%) |
Aug 21, 2024 | 52.97 | 53.08 | 52.88 | 53.04 | 716,159 | +0.09(+0.17%) |
Aug 20, 2024 | 52.83 | 52.95 | 52.81 | 52.95 | 542,795 | +0.23(+0.44%) |
Aug 19, 2024 | 52.69 | 52.82 | 52.68 | 52.72 | 555,878 | +0.02(+0.04%) |
Aug 16, 2024 | 52.77 | 52.80 | 52.66 | 52.70 | 699,951 | +0.00(+0.00%) |
Aug 15, 2024 | 52.61 | 52.71 | 52.56 | 52.70 | 403,363 | -0.11(-0.21%) |
Aug 14, 2024 | 52.85 | 52.95 | 52.79 | 52.81 | 505,768 | -0.04(-0.08%) |
Aug 13, 2024 | 52.85 | 52.86 | 52.77 | 52.85 | 487,528 | +0.11(+0.21%) |
Aug 12, 2024 | 52.55 | 52.76 | 52.53 | 52.74 | 618,888 | +0.14(+0.27%) |
Aug 09, 2024 | 52.64 | 52.65 | 52.54 | 52.60 | 867,026 | +0.14(+0.27%) |
Aug 08, 2024 | 52.39 | 52.47 | 52.35 | 52.46 | 634,317 | -0.05(-0.10%) |
Aug 07, 2024 | 52.58 | 52.68 | 52.48 | 52.51 | 1,390,439 | -0.18(-0.34%) |
Aug 06, 2024 | 52.84 | 52.86 | 52.66 | 52.69 | 999,988 | -0.27(-0.51%) |
Aug 05, 2024 | 52.87 | 53.05 | 52.71 | 52.96 | 6,871,177 | +0.15(+0.28%) |
Aug 02, 2024 | 52.77 | 52.88 | 52.68 | 52.81 | 5,355,606 | +0.25(+0.48%) |
Aug 01, 2024 | 52.57 | 52.72 | 52.55 | 52.56 | 4,456,059 | +0.05(+0.09%) |
Jul 31, 2024 | 52.37 | 52.51 | 52.23 | 52.51 | 713,533 | +0.30(+0.57%) |
Jul 30, 2024 | 52.21 | 52.28 | 52.13 | 52.21 | 516,966 | +0.03(+0.06%) |
Jul 29, 2024 | 52.20 | 52.21 | 52.13 | 52.18 | 557,601 | +0.08(+0.15%) |
Jul 26, 2024 | 52.09 | 52.13 | 52.03 | 52.10 | 551,381 | +0.14(+0.27%) |
Jul 25, 2024 | 51.89 | 52.03 | 51.89 | 51.96 | 729,319 | +0.12(+0.23%) |
Jul 24, 2024 | 52.02 | 52.08 | 51.83 | 51.84 | 547,637 | -0.15(-0.29%) |
Jul 23, 2024 | 52.02 | 52.09 | 51.98 | 51.99 | 623,265 | -0.01(-0.02%) |
Jul 22, 2024 | 52.07 | 52.09 | 51.93 | 52.00 | 1,135,225 | -0.07(-0.13%) |
Jul 19, 2024 | 52.13 | 52.15 | 52.06 | 52.07 | 295,220 | -0.13(-0.25%) |
Jul 18, 2024 | 52.24 | 52.33 | 52.20 | 52.20 | 758,526 | -0.13(-0.25%) |
Jul 17, 2024 | 52.27 | 52.36 | 52.24 | 52.33 | 726,320 | +0.02(+0.04%) |
Jul 16, 2024 | 52.21 | 52.34 | 52.19 | 52.31 | 840,375 | +0.18(+0.34%) |
Jul 15, 2024 | 52.12 | 52.20 | 52.09 | 52.13 | 574,006 | -0.03(-0.06%) |
Jul 12, 2024 | 52.10 | 52.17 | 52.06 | 52.16 | 488,083 | +0.07(+0.13%) |
Jul 11, 2024 | 52.12 | 52.18 | 52.05 | 52.09 | 905,600 | +0.15(+0.29%) |
Jul 10, 2024 | 51.86 | 51.95 | 51.85 | 51.94 | 1,123,277 | +0.12(+0.23%) |
Jul 09, 2024 | 51.87 | 51.91 | 51.77 | 51.82 | 1,299,787 | -0.11(-0.21%) |
Jul 08, 2024 | 51.89 | 51.96 | 51.84 | 51.93 | 898,864 | +0.00(+0.00%) |
Jul 05, 2024 | 51.83 | 51.99 | 51.79 | 51.93 | 603,019 | +0.23(+0.44%) |
Jul 03, 2024 | 51.57 | 51.74 | 51.57 | 51.70 | 568,441 | +0.20(+0.39%) |
Jul 02, 2024 | 51.56 | 51.58 | 51.43 | 51.51 | 754,097 | +0.10(+0.19%) |