Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 56.09 | 56.15 | 55.47 | 55.50 | 3,617,836 | -0.88(-1.56%) |
Sep 26, 2024 | 56.43 | 56.56 | 55.76 | 56.38 | 3,552,347 | +1.37(+2.49%) |
Sep 25, 2024 | 55.36 | 55.59 | 54.98 | 55.01 | 1,598,829 | -0.22(-0.40%) |
Sep 24, 2024 | 54.69 | 55.28 | 54.44 | 55.23 | 4,524,380 | +1.71(+3.20%) |
Sep 23, 2024 | 53.37 | 53.68 | 53.19 | 53.52 | 5,001,068 | +0.36(+0.68%) |
Sep 20, 2024 | 53.60 | 53.60 | 52.96 | 53.16 | 2,008,864 | -0.55(-1.02%) |
Sep 19, 2024 | 53.42 | 53.89 | 53.03 | 53.71 | 2,265,971 | +1.69(+3.25%) |
Sep 18, 2024 | 52.32 | 53.00 | 51.98 | 52.02 | 3,807,052 | -0.29(-0.55%) |
Sep 17, 2024 | 52.71 | 52.72 | 52.05 | 52.31 | 1,785,045 | -0.26(-0.49%) |
Sep 16, 2024 | 52.69 | 52.69 | 52.20 | 52.57 | 4,676,867 | +0.02(+0.04%) |
Sep 13, 2024 | 52.69 | 52.71 | 52.46 | 52.55 | 2,458,703 | +0.05(+0.10%) |
Sep 12, 2024 | 52.06 | 52.51 | 51.84 | 52.50 | 3,357,710 | +0.50(+0.96%) |
Sep 11, 2024 | 51.10 | 52.01 | 50.25 | 52.00 | 4,529,777 | +1.20(+2.36%) |
Sep 10, 2024 | 50.82 | 50.88 | 50.11 | 50.80 | 5,801,746 | -0.42(-0.82%) |
Sep 09, 2024 | 50.91 | 51.41 | 50.88 | 51.22 | 2,237,388 | +1.14(+2.28%) |
Sep 06, 2024 | 51.97 | 52.02 | 50.07 | 50.08 | 4,564,461 | -1.49(-2.89%) |
Sep 05, 2024 | 51.35 | 51.92 | 51.27 | 51.57 | 2,455,443 | +0.37(+0.72%) |
Sep 04, 2024 | 50.78 | 51.67 | 50.78 | 51.20 | 6,487,771 | -0.47(-0.91%) |
Sep 03, 2024 | 52.95 | 52.99 | 51.52 | 51.67 | 6,030,208 | -2.13(-3.96%) |
Aug 30, 2024 | 54.00 | 54.10 | 53.45 | 53.80 | 2,693,669 | -0.27(-0.50%) |
Aug 29, 2024 | 54.37 | 54.66 | 54.04 | 54.07 | 4,123,909 | +0.07(+0.13%) |
Aug 28, 2024 | 54.32 | 54.36 | 53.73 | 54.00 | 4,602,476 | -0.12(-0.22%) |
Aug 27, 2024 | 53.79 | 54.22 | 53.57 | 54.12 | 1,872,203 | +0.19(+0.35%) |
Aug 26, 2024 | 54.40 | 54.40 | 53.79 | 53.93 | 2,454,133 | -0.47(-0.86%) |
Aug 23, 2024 | 53.91 | 54.64 | 53.77 | 54.40 | 3,567,534 | +1.53(+2.89%) |
Aug 22, 2024 | 54.16 | 56.46 | 52.72 | 52.87 | 5,200,463 | -1.19(-2.20%) |
Aug 21, 2024 | 53.73 | 54.25 | 53.60 | 54.06 | 2,855,747 | -0.08(-0.15%) |
Aug 20, 2024 | 54.44 | 54.50 | 53.92 | 54.14 | 2,615,686 | -0.50(-0.92%) |
Aug 19, 2024 | 54.20 | 54.66 | 53.94 | 54.64 | 2,877,666 | +0.85(+1.58%) |
Aug 16, 2024 | 53.26 | 53.81 | 53.24 | 53.79 | 2,180,074 | +0.56(+1.05%) |
Aug 15, 2024 | 52.88 | 53.37 | 52.66 | 53.23 | 2,620,404 | +0.37(+0.70%) |
Aug 14, 2024 | 52.97 | 53.16 | 52.35 | 52.86 | 4,296,254 | -0.16(-0.30%) |
Aug 13, 2024 | 52.11 | 53.04 | 51.98 | 53.02 | 3,133,838 | +1.16(+2.24%) |
Aug 12, 2024 | 51.70 | 52.19 | 51.51 | 51.86 | 6,369,709 | +0.38(+0.74%) |
Aug 09, 2024 | 51.37 | 51.67 | 50.94 | 51.48 | 5,001,658 | +0.63(+1.24%) |
Aug 08, 2024 | 50.20 | 50.87 | 49.60 | 50.85 | 7,417,819 | +1.87(+3.82%) |
Aug 07, 2024 | 50.47 | 50.51 | 48.93 | 48.98 | 7,329,287 | +0.69(+1.43%) |
Aug 06, 2024 | 47.79 | 49.02 | 47.28 | 48.29 | 5,673,234 | +0.51(+1.07%) |
Aug 05, 2024 | 45.06 | 48.27 | 45.06 | 47.78 | 11,772,258 | -2.51(-4.99%) |
Aug 02, 2024 | 50.01 | 50.38 | 49.65 | 50.29 | 5,847,648 | -1.45(-2.80%) |
Aug 01, 2024 | 52.67 | 52.98 | 51.54 | 51.74 | 5,749,510 | -1.40(-2.63%) |
Jul 31, 2024 | 53.00 | 53.39 | 52.88 | 53.14 | 8,550,353 | +1.75(+3.41%) |
Jul 30, 2024 | 52.07 | 52.08 | 51.02 | 51.39 | 6,991,980 | -0.04(-0.08%) |
Jul 29, 2024 | 51.66 | 51.75 | 51.16 | 51.43 | 2,058,804 | -0.71(-1.36%) |
Jul 26, 2024 | 52.30 | 52.33 | 51.91 | 52.14 | 6,198,954 | +0.47(+0.91%) |
Jul 25, 2024 | 51.49 | 52.31 | 50.98 | 51.67 | 6,075,100 | -0.11(-0.21%) |
Jul 24, 2024 | 52.57 | 52.67 | 51.76 | 51.78 | 4,553,253 | -1.34(-2.52%) |
Jul 23, 2024 | 53.25 | 53.36 | 53.04 | 53.12 | 1,796,146 | +0.17(+0.32%) |
Jul 22, 2024 | 52.66 | 52.98 | 52.55 | 52.95 | 6,177,178 | -0.19(-0.36%) |
Jul 19, 2024 | 53.54 | 53.79 | 53.08 | 53.14 | 3,720,860 | -0.83(-1.54%) |
Jul 18, 2024 | 54.81 | 54.94 | 53.65 | 53.97 | 6,895,324 | -0.68(-1.24%) |
Jul 17, 2024 | 55.35 | 55.35 | 54.61 | 54.65 | 16,442,948 | -1.92(-3.39%) |
Jul 16, 2024 | 56.33 | 56.58 | 56.10 | 56.57 | 3,656,419 | +0.70(+1.25%) |
Jul 15, 2024 | 56.46 | 56.46 | 55.77 | 55.87 | 3,385,511 | -0.94(-1.65%) |
Jul 12, 2024 | 56.46 | 57.12 | 56.46 | 56.81 | 5,626,479 | -0.03(-0.05%) |
Jul 11, 2024 | 57.65 | 57.69 | 56.68 | 56.84 | 5,438,997 | -0.04(-0.07%) |
Jul 10, 2024 | 56.86 | 56.94 | 56.59 | 56.88 | 1,519,264 | +0.79(+1.41%) |
Jul 09, 2024 | 56.30 | 56.32 | 55.91 | 56.09 | 4,327,868 | -0.15(-0.27%) |
Jul 08, 2024 | 56.50 | 56.62 | 56.05 | 56.24 | 3,061,056 | +0.76(+1.37%) |
Jul 05, 2024 | 55.71 | 55.71 | 55.14 | 55.48 | 5,517,208 | +0.21(+0.38%) |
Jul 03, 2024 | 54.75 | 55.32 | 54.72 | 55.27 | 1,798,935 | +0.92(+1.69%) |
Jul 02, 2024 | 53.86 | 54.41 | 53.86 | 54.35 | 1,606,737 | +0.30(+0.56%) |