Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 54.82 | 55.00 | 53.32 | 53.55 | 650,010 | -0.97(-1.78%) |
Sep 24, 2024 | 54.62 | 55.38 | 54.38 | 54.52 | 855,983 | +0.86(+1.60%) |
Sep 23, 2024 | 53.48 | 53.83 | 53.16 | 53.66 | 672,008 | +0.39(+0.73%) |
Sep 20, 2024 | 53.98 | 54.24 | 52.92 | 53.27 | 2,135,319 | -1.21(-2.22%) |
Sep 19, 2024 | 53.45 | 54.51 | 52.76 | 54.48 | 838,741 | +2.59(+4.99%) |
Sep 18, 2024 | 51.71 | 53.17 | 51.37 | 51.89 | 606,339 | +0.42(+0.82%) |
Sep 17, 2024 | 51.67 | 52.35 | 51.12 | 51.47 | 901,497 | +0.04(+0.08%) |
Sep 16, 2024 | 51.81 | 52.26 | 51.09 | 51.43 | 677,645 | +0.24(+0.47%) |
Sep 13, 2024 | 50.13 | 51.56 | 49.77 | 51.19 | 718,960 | +1.54(+3.10%) |
Sep 12, 2024 | 49.03 | 49.76 | 48.79 | 49.65 | 616,967 | +0.98(+2.01%) |
Sep 11, 2024 | 48.44 | 48.80 | 47.42 | 48.67 | 928,326 | -0.47(-0.96%) |
Sep 10, 2024 | 49.31 | 49.48 | 48.44 | 49.14 | 711,664 | -0.17(-0.34%) |
Sep 09, 2024 | 50.16 | 50.45 | 49.31 | 49.31 | 668,933 | -0.50(-1.00%) |
Sep 06, 2024 | 50.05 | 50.76 | 49.32 | 49.81 | 682,035 | -0.23(-0.46%) |
Sep 05, 2024 | 50.99 | 51.16 | 49.98 | 50.04 | 654,028 | -0.68(-1.34%) |
Sep 04, 2024 | 50.94 | 51.60 | 50.42 | 50.72 | 600,673 | -0.22(-0.43%) |
Sep 03, 2024 | 52.87 | 52.87 | 50.54 | 50.94 | 1,024,306 | -2.65(-4.94%) |
Aug 30, 2024 | 53.39 | 54.08 | 53.11 | 53.59 | 839,168 | +0.26(+0.49%) |
Aug 29, 2024 | 53.18 | 54.33 | 52.51 | 53.33 | 664,508 | +0.48(+0.91%) |
Aug 28, 2024 | 53.53 | 53.73 | 52.35 | 52.85 | 933,635 | -0.89(-1.66%) |
Aug 27, 2024 | 54.09 | 54.34 | 53.39 | 53.74 | 570,144 | -0.45(-0.83%) |
Aug 26, 2024 | 54.74 | 55.06 | 54.12 | 54.19 | 499,293 | -0.04(-0.07%) |
Aug 23, 2024 | 53.18 | 54.50 | 53.06 | 54.23 | 706,672 | +1.34(+2.53%) |
Aug 22, 2024 | 53.77 | 53.90 | 52.19 | 52.89 | 942,494 | -1.01(-1.87%) |
Aug 21, 2024 | 54.30 | 54.56 | 53.56 | 53.90 | 894,618 | +0.21(+0.39%) |
Aug 20, 2024 | 53.95 | 54.34 | 53.52 | 53.69 | 424,943 | -0.28(-0.52%) |
Aug 19, 2024 | 54.43 | 54.95 | 53.57 | 53.97 | 489,381 | -0.41(-0.75%) |
Aug 16, 2024 | 53.82 | 54.74 | 53.82 | 54.38 | 431,631 | +0.27(+0.50%) |
Aug 15, 2024 | 54.78 | 55.14 | 53.88 | 54.11 | 462,717 | +0.86(+1.62%) |
Aug 14, 2024 | 53.75 | 53.89 | 52.57 | 53.25 | 573,688 | -0.31(-0.58%) |
Aug 13, 2024 | 52.94 | 53.70 | 52.46 | 53.56 | 416,607 | +0.87(+1.65%) |
Aug 12, 2024 | 53.61 | 53.66 | 52.61 | 52.69 | 518,467 | -0.84(-1.57%) |
Aug 09, 2024 | 53.15 | 53.77 | 52.92 | 53.53 | 400,547 | +0.41(+0.77%) |
Aug 08, 2024 | 52.97 | 53.85 | 52.84 | 53.12 | 578,375 | +0.75(+1.43%) |
Aug 07, 2024 | 54.07 | 54.28 | 52.25 | 52.37 | 853,446 | -0.92(-1.73%) |
Aug 06, 2024 | 52.86 | 54.23 | 52.42 | 53.29 | 632,901 | +0.43(+0.81%) |
Aug 05, 2024 | 52.54 | 53.69 | 51.84 | 52.86 | 884,752 | -1.85(-3.38%) |
Aug 02, 2024 | 55.06 | 55.51 | 54.11 | 54.71 | 752,151 | -2.92(-5.07%) |
Aug 01, 2024 | 60.07 | 60.77 | 56.75 | 57.63 | 987,365 | -2.47(-4.11%) |
Jul 31, 2024 | 60.08 | 61.26 | 59.88 | 60.10 | 721,394 | +0.51(+0.86%) |
Jul 30, 2024 | 60.01 | 60.48 | 59.47 | 59.59 | 561,592 | -0.42(-0.70%) |
Jul 29, 2024 | 60.14 | 60.66 | 59.52 | 60.01 | 600,560 | -0.34(-0.56%) |
Jul 26, 2024 | 59.33 | 60.85 | 59.28 | 60.35 | 912,077 | +1.30(+2.20%) |
Jul 25, 2024 | 57.03 | 59.53 | 57.03 | 59.05 | 1,136,554 | +2.19(+3.85%) |
Jul 24, 2024 | 58.07 | 58.60 | 56.82 | 56.86 | 767,344 | -1.37(-2.35%) |
Jul 23, 2024 | 57.52 | 58.62 | 57.08 | 58.23 | 676,125 | +0.32(+0.55%) |
Jul 22, 2024 | 57.70 | 58.07 | 56.77 | 57.91 | 598,297 | +0.31(+0.54%) |
Jul 19, 2024 | 58.40 | 58.61 | 57.42 | 57.60 | 861,601 | -0.49(-0.84%) |
Jul 18, 2024 | 57.92 | 59.11 | 57.56 | 58.09 | 661,745 | -0.28(-0.48%) |
Jul 17, 2024 | 58.19 | 58.99 | 57.87 | 58.37 | 980,711 | +0.04(+0.07%) |
Jul 16, 2024 | 56.39 | 58.88 | 56.35 | 58.33 | 1,150,523 | +1.66(+2.93%) |
Jul 15, 2024 | 56.02 | 57.51 | 56.02 | 56.67 | 867,997 | +1.17(+2.11%) |
Jul 12, 2024 | 55.51 | 56.22 | 55.34 | 55.50 | 619,804 | +0.76(+1.39%) |
Jul 11, 2024 | 53.49 | 55.08 | 53.06 | 54.74 | 784,302 | +2.15(+4.09%) |
Jul 10, 2024 | 52.00 | 52.63 | 51.96 | 52.59 | 630,692 | +0.82(+1.58%) |
Jul 09, 2024 | 52.21 | 52.65 | 51.71 | 51.77 | 781,527 | -0.65(-1.24%) |
Jul 08, 2024 | 52.86 | 53.32 | 52.29 | 52.42 | 562,009 | -0.22(-0.42%) |
Jul 05, 2024 | 52.62 | 52.74 | 51.82 | 52.64 | 707,119 | -0.35(-0.66%) |
Jul 03, 2024 | 53.33 | 54.00 | 52.89 | 52.99 | 409,274 | +0.03(+0.06%) |
Jul 02, 2024 | 53.55 | 53.88 | 52.36 | 52.96 | 726,426 | -0.56(-1.05%) |