Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.71 | 57.87 | 57.65 | 57.65 | 598 | +0.02(+0.03%) |
Sep 26, 2024 | 57.60 | 57.63 | 57.29 | 57.63 | 4,128 | +1.78(+3.18%) |
Sep 25, 2024 | 55.87 | 56.23 | 55.85 | 55.85 | 2,906 | -0.62(-1.09%) |
Sep 24, 2024 | 55.92 | 56.50 | 55.86 | 56.47 | 7,701 | +1.58(+2.88%) |
Sep 23, 2024 | 55.10 | 55.10 | 54.89 | 54.89 | 571 | +0.41(+0.75%) |
Sep 20, 2024 | 54.54 | 54.69 | 54.46 | 54.48 | 15,656 | -0.25(-0.46%) |
Sep 19, 2024 | 54.57 | 54.80 | 54.40 | 54.73 | 6,516 | +0.84(+1.56%) |
Sep 18, 2024 | 53.97 | 54.35 | 53.85 | 53.89 | 3,557 | -0.08(-0.15%) |
Sep 17, 2024 | 53.95 | 53.99 | 53.95 | 53.97 | 2,453 | +0.04(+0.07%) |
Sep 16, 2024 | 53.82 | 53.93 | 53.82 | 53.93 | 1,733 | +0.24(+0.45%) |
Sep 13, 2024 | 53.66 | 53.72 | 53.66 | 53.69 | 1,874 | +0.39(+0.73%) |
Sep 12, 2024 | 52.97 | 53.30 | 52.88 | 53.30 | 9,100 | +0.42(+0.80%) |
Sep 11, 2024 | 52.50 | 52.88 | 52.35 | 52.88 | 2,928 | +0.12(+0.24%) |
Sep 10, 2024 | 52.70 | 52.76 | 52.57 | 52.76 | 3,026 | -0.11(-0.20%) |
Sep 09, 2024 | 52.78 | 53.00 | 52.78 | 52.86 | 4,090 | +0.32(+0.61%) |
Sep 06, 2024 | 52.80 | 52.80 | 52.54 | 52.54 | 1,415 | -0.87(-1.62%) |
Sep 05, 2024 | 53.54 | 53.54 | 53.30 | 53.41 | 4,829 | +0.08(+0.15%) |
Sep 04, 2024 | 53.43 | 53.52 | 53.33 | 53.33 | 4,084 | -0.01(-0.03%) |
Sep 03, 2024 | 53.76 | 53.76 | 53.34 | 53.34 | 7,915 | -0.85(-1.56%) |
Aug 30, 2024 | 54.22 | 54.26 | 53.99 | 54.19 | 4,558 | +0.17(+0.32%) |
Aug 29, 2024 | 54.08 | 54.28 | 54.02 | 54.02 | 4,861 | -0.14(-0.26%) |
Aug 28, 2024 | 54.21 | 54.23 | 53.98 | 54.16 | 14,645 | -0.35(-0.63%) |
Aug 27, 2024 | 54.37 | 54.51 | 54.37 | 54.51 | 1,236 | +0.11(+0.20%) |
Aug 26, 2024 | 54.38 | 54.45 | 54.33 | 54.40 | 3,560 | -0.35(-0.64%) |
Aug 23, 2024 | 54.23 | 54.80 | 54.21 | 54.75 | 41,706 | +1.00(+1.86%) |
Aug 22, 2024 | 54.26 | 54.26 | 53.75 | 53.75 | 5,112 | -0.81(-1.48%) |
Aug 21, 2024 | 54.48 | 54.62 | 54.41 | 54.56 | 19,157 | +0.27(+0.50%) |
Aug 20, 2024 | 54.38 | 54.38 | 54.23 | 54.29 | 4,758 | -0.38(-0.69%) |
Aug 19, 2024 | 54.54 | 54.76 | 54.47 | 54.66 | 6,891 | +0.70(+1.29%) |
Aug 16, 2024 | 53.84 | 54.02 | 53.84 | 53.97 | 4,999 | +0.44(+0.83%) |
Aug 15, 2024 | 53.52 | 53.57 | 53.47 | 53.52 | 6,234 | +0.52(+0.98%) |
Aug 14, 2024 | 52.95 | 53.04 | 52.92 | 53.00 | 731 | -0.23(-0.44%) |
Aug 13, 2024 | 52.88 | 53.24 | 52.88 | 53.24 | 3,456 | +0.46(+0.88%) |
Aug 12, 2024 | 52.65 | 52.79 | 52.65 | 52.77 | 1,190 | +0.20(+0.38%) |
Aug 09, 2024 | 52.42 | 52.60 | 52.38 | 52.57 | 6,950 | +0.25(+0.48%) |
Aug 08, 2024 | 51.94 | 52.32 | 51.94 | 52.32 | 2,418 | +1.14(+2.22%) |
Aug 07, 2024 | 51.98 | 52.05 | 51.19 | 51.19 | 6,098 | +0.52(+1.02%) |
Aug 06, 2024 | 50.73 | 50.98 | 50.65 | 50.67 | 2,686 | +0.06(+0.11%) |
Aug 05, 2024 | 50.52 | 50.78 | 50.52 | 50.61 | 2,189 | -1.75(-3.35%) |
Aug 02, 2024 | 52.31 | 52.40 | 52.20 | 52.37 | 17,236 | -0.63(-1.18%) |
Aug 01, 2024 | 53.69 | 53.69 | 52.90 | 52.99 | 5,807 | -0.72(-1.33%) |
Jul 31, 2024 | 53.70 | 53.76 | 53.55 | 53.71 | 2,465 | +0.76(+1.43%) |
Jul 30, 2024 | 52.88 | 52.95 | 52.83 | 52.95 | 2,328 | -0.17(-0.32%) |
Jul 29, 2024 | 53.04 | 53.16 | 53.04 | 53.12 | 1,049 | -0.07(-0.13%) |
Jul 26, 2024 | 53.10 | 53.31 | 53.10 | 53.19 | 2,354 | +0.46(+0.87%) |
Jul 25, 2024 | 52.74 | 53.01 | 52.73 | 52.73 | 5,853 | -0.17(-0.32%) |
Jul 24, 2024 | 53.42 | 53.42 | 52.89 | 52.89 | 9,589 | -0.55(-1.02%) |
Jul 23, 2024 | 53.67 | 53.67 | 53.29 | 53.44 | 9,444 | -0.39(-0.72%) |
Jul 22, 2024 | 53.57 | 53.89 | 53.57 | 53.83 | 3,383 | +0.36(+0.68%) |
Jul 19, 2024 | 53.64 | 53.71 | 53.46 | 53.46 | 6,026 | -0.53(-0.99%) |
Jul 18, 2024 | 54.45 | 54.45 | 53.84 | 54.00 | 3,976 | -0.53(-0.98%) |
Jul 17, 2024 | 54.66 | 54.73 | 54.44 | 54.53 | 9,354 | -0.68(-1.23%) |
Jul 16, 2024 | 54.93 | 55.21 | 54.93 | 55.21 | 5,111 | +0.37(+0.67%) |
Jul 15, 2024 | 55.19 | 55.19 | 54.84 | 54.84 | 2,776 | -0.50(-0.91%) |
Jul 12, 2024 | 55.49 | 55.49 | 55.35 | 55.35 | 2,765 | +0.16(+0.29%) |
Jul 11, 2024 | 55.26 | 55.29 | 55.04 | 55.19 | 4,273 | +0.26(+0.47%) |
Jul 10, 2024 | 54.67 | 54.93 | 54.62 | 54.93 | 6,270 | +0.34(+0.62%) |
Jul 09, 2024 | 54.33 | 54.59 | 54.33 | 54.59 | 10,125 | +0.20(+0.37%) |
Jul 08, 2024 | 54.49 | 54.49 | 54.34 | 54.39 | 3,027 | -0.02(-0.04%) |
Jul 05, 2024 | 54.36 | 54.41 | 54.13 | 54.41 | 2,478 | +0.26(+0.48%) |
Jul 03, 2024 | 53.96 | 54.16 | 53.96 | 54.15 | 2,451 | +0.69(+1.28%) |
Jul 02, 2024 | 53.12 | 53.53 | 53.12 | 53.47 | 13,736 | +0.15(+0.28%) |