Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 58.00 | 58.45 | 57.63 | 58.38 | 8,418,648 | +0.42(+0.72%) |
Sep 24, 2024 | 58.29 | 58.34 | 57.52 | 57.96 | 8,903,447 | -0.33(-0.57%) |
Sep 23, 2024 | 57.45 | 58.50 | 57.28 | 58.29 | 9,302,831 | +1.06(+1.85%) |
Sep 20, 2024 | 57.68 | 58.18 | 56.99 | 57.23 | 14,686,614 | -0.74(-1.28%) |
Sep 19, 2024 | 58.25 | 58.43 | 57.41 | 57.97 | 9,540,104 | +1.04(+1.83%) |
Sep 18, 2024 | 58.54 | 58.54 | 56.81 | 56.93 | 10,211,448 | -1.57(-2.68%) |
Sep 17, 2024 | 58.05 | 58.77 | 57.49 | 58.50 | 10,578,322 | +0.84(+1.46%) |
Sep 16, 2024 | 56.59 | 57.75 | 56.40 | 57.66 | 10,660,390 | +1.54(+2.74%) |
Sep 13, 2024 | 56.45 | 56.57 | 55.69 | 56.12 | 7,916,348 | -0.23(-0.41%) |
Sep 12, 2024 | 55.93 | 56.48 | 55.55 | 56.35 | 9,066,466 | +0.56(+1.00%) |
Sep 11, 2024 | 54.27 | 55.87 | 53.96 | 55.79 | 12,802,329 | +1.58(+2.91%) |
Sep 10, 2024 | 54.43 | 54.90 | 53.68 | 54.21 | 8,366,730 | -0.08(-0.15%) |
Sep 09, 2024 | 54.04 | 54.83 | 54.00 | 54.29 | 9,471,627 | +0.61(+1.14%) |
Sep 06, 2024 | 53.19 | 54.52 | 53.08 | 53.68 | 13,248,704 | +0.65(+1.23%) |
Sep 05, 2024 | 53.02 | 53.78 | 52.91 | 53.03 | 8,315,040 | -0.31(-0.58%) |
Sep 04, 2024 | 52.65 | 53.47 | 52.65 | 53.34 | 12,218,469 | -0.18(-0.34%) |
Sep 03, 2024 | 55.99 | 56.58 | 53.18 | 53.52 | 14,397,128 | -2.56(-4.56%) |
Aug 30, 2024 | 55.95 | 56.23 | 55.18 | 56.08 | 12,845,621 | +0.45(+0.81%) |
Aug 29, 2024 | 56.21 | 56.49 | 55.54 | 55.63 | 10,701,177 | -0.14(-0.25%) |
Aug 28, 2024 | 56.57 | 56.98 | 55.23 | 55.77 | 13,740,464 | -0.37(-0.66%) |
Aug 27, 2024 | 54.19 | 56.30 | 54.19 | 56.14 | 14,877,524 | +1.39(+2.54%) |
Aug 26, 2024 | 53.82 | 55.05 | 53.78 | 54.75 | 12,180,005 | +1.04(+1.94%) |
Aug 23, 2024 | 53.81 | 53.95 | 53.10 | 53.71 | 9,928,386 | +0.26(+0.49%) |
Aug 22, 2024 | 53.54 | 54.26 | 53.21 | 53.45 | 10,421,392 | -0.28(-0.52%) |
Aug 21, 2024 | 52.25 | 53.98 | 52.08 | 53.73 | 14,542,826 | +1.79(+3.45%) |
Aug 20, 2024 | 52.65 | 52.92 | 51.80 | 51.94 | 12,870,123 | -0.70(-1.33%) |
Aug 19, 2024 | 52.58 | 52.95 | 51.83 | 52.64 | 16,692,264 | +0.17(+0.32%) |
Aug 16, 2024 | 53.59 | 53.70 | 52.05 | 52.47 | 21,302,952 | -1.50(-2.78%) |
Aug 15, 2024 | 51.79 | 54.32 | 51.58 | 53.97 | 28,807,658 | +2.32(+4.49%) |
Aug 14, 2024 | 52.02 | 52.53 | 51.08 | 51.65 | 32,661,128 | -0.03(-0.06%) |
Aug 13, 2024 | 50.79 | 52.11 | 48.00 | 51.68 | 108,952,088 | -4.19(-7.50%) |
Aug 12, 2024 | 55.60 | 56.34 | 55.08 | 55.87 | 10,071,225 | +0.32(+0.58%) |
Aug 09, 2024 | 54.90 | 56.14 | 54.53 | 55.55 | 11,569,759 | +1.23(+2.26%) |
Aug 08, 2024 | 54.00 | 54.89 | 53.74 | 54.32 | 9,303,699 | +0.69(+1.29%) |
Aug 07, 2024 | 54.50 | 55.30 | 53.41 | 53.63 | 11,233,921 | -0.45(-0.83%) |
Aug 06, 2024 | 52.93 | 55.11 | 52.66 | 54.08 | 16,400,209 | +1.90(+3.64%) |
Aug 05, 2024 | 48.25 | 52.74 | 47.98 | 52.18 | 14,445,811 | -0.39(-0.74%) |
Aug 02, 2024 | 52.33 | 52.85 | 51.15 | 52.57 | 15,107,284 | -0.89(-1.66%) |
Aug 01, 2024 | 54.29 | 55.07 | 52.83 | 53.46 | 14,087,776 | -0.86(-1.58%) |
Jul 31, 2024 | 53.50 | 54.51 | 52.80 | 54.32 | 23,022,694 | +1.75(+3.33%) |
Jul 30, 2024 | 51.18 | 52.76 | 51.10 | 52.57 | 23,636,708 | +1.60(+3.14%) |
Jul 29, 2024 | 49.91 | 51.29 | 49.59 | 50.97 | 16,031,068 | +1.14(+2.29%) |
Jul 26, 2024 | 51.24 | 51.59 | 49.41 | 49.83 | 24,611,244 | -0.99(-1.95%) |
Jul 25, 2024 | 50.51 | 51.60 | 49.53 | 50.82 | 40,754,236 | -0.96(-1.85%) |
Jul 24, 2024 | 52.04 | 52.49 | 51.46 | 51.78 | 38,965,976 | -0.77(-1.47%) |
Jul 23, 2024 | 53.89 | 54.72 | 52.34 | 52.55 | 17,531,994 | -1.01(-1.89%) |
Jul 22, 2024 | 53.48 | 54.03 | 52.98 | 53.56 | 13,866,356 | +0.02(+0.04%) |
Jul 19, 2024 | 53.92 | 54.00 | 52.95 | 53.54 | 15,629,876 | +0.16(+0.30%) |
Jul 18, 2024 | 53.48 | 54.55 | 52.63 | 53.38 | 29,127,974 | -1.91(-3.45%) |
Jul 17, 2024 | 56.92 | 57.39 | 55.10 | 55.29 | 17,197,902 | -2.45(-4.24%) |
Jul 16, 2024 | 56.76 | 57.92 | 56.23 | 57.74 | 14,395,606 | +1.13(+2.00%) |
Jul 15, 2024 | 57.75 | 57.80 | 56.48 | 56.61 | 15,186,196 | -1.06(-1.84%) |
Jul 12, 2024 | 57.76 | 58.67 | 57.43 | 57.67 | 14,046,531 | +0.12(+0.21%) |
Jul 11, 2024 | 58.00 | 58.50 | 57.37 | 57.55 | 13,314,230 | -0.75(-1.29%) |
Jul 10, 2024 | 57.43 | 58.63 | 56.82 | 58.30 | 20,287,868 | +0.82(+1.43%) |
Jul 09, 2024 | 59.63 | 60.16 | 57.35 | 57.48 | 25,146,266 | -2.03(-3.41%) |
Jul 08, 2024 | 62.46 | 62.66 | 59.04 | 59.51 | 24,469,100 | -3.24(-5.16%) |
Jul 05, 2024 | 61.56 | 62.95 | 61.20 | 62.75 | 12,845,089 | +1.17(+1.90%) |
Jul 03, 2024 | 61.05 | 62.81 | 60.84 | 61.58 | 12,651,836 | +0.18(+0.29%) |
Jul 02, 2024 | 61.54 | 62.32 | 60.46 | 61.40 | 18,358,220 | -0.41(-0.66%) |