Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 56.81 | 57.24 | 55.92 | 56.08 | 9,416,550 | -0.77(-1.35%) |
Sep 23, 2024 | 57.52 | 57.72 | 56.57 | 56.85 | 10,010,342 | -0.84(-1.46%) |
Sep 20, 2024 | 58.63 | 58.69 | 57.63 | 57.69 | 11,416,774 | -1.19(-2.02%) |
Sep 19, 2024 | 58.65 | 59.14 | 57.71 | 58.88 | 16,946,074 | +1.62(+2.83%) |
Sep 18, 2024 | 57.14 | 59.06 | 56.36 | 57.26 | 20,487,320 | +0.25(+0.44%) |
Sep 17, 2024 | 57.07 | 58.14 | 56.63 | 57.01 | 11,243,475 | +0.47(+0.83%) |
Sep 16, 2024 | 55.93 | 56.84 | 55.48 | 56.54 | 9,224,600 | +0.72(+1.29%) |
Sep 13, 2024 | 54.97 | 55.85 | 54.81 | 55.82 | 12,869,144 | +1.46(+2.69%) |
Sep 12, 2024 | 54.44 | 54.73 | 53.72 | 54.36 | 8,765,481 | +0.21(+0.39%) |
Sep 11, 2024 | 54.25 | 54.32 | 52.76 | 54.15 | 20,553,782 | -0.64(-1.17%) |
Sep 10, 2024 | 55.55 | 55.55 | 53.66 | 54.79 | 18,340,476 | -0.48(-0.87%) |
Sep 09, 2024 | 55.12 | 55.65 | 54.75 | 55.27 | 10,055,912 | +0.43(+0.78%) |
Sep 06, 2024 | 56.11 | 56.47 | 54.56 | 54.84 | 16,193,379 | -1.01(-1.81%) |
Sep 05, 2024 | 56.86 | 57.02 | 55.58 | 55.85 | 10,473,771 | -0.55(-0.98%) |
Sep 04, 2024 | 56.81 | 57.42 | 56.12 | 56.40 | 10,518,857 | -0.69(-1.21%) |
Sep 03, 2024 | 57.27 | 58.07 | 56.83 | 57.09 | 12,199,792 | -0.74(-1.28%) |
Aug 30, 2024 | 57.59 | 57.99 | 57.03 | 57.83 | 8,584,412 | +0.43(+0.75%) |
Aug 29, 2024 | 57.71 | 57.92 | 56.72 | 57.40 | 8,999,462 | +0.16(+0.28%) |
Aug 28, 2024 | 56.60 | 57.61 | 56.44 | 57.24 | 10,330,406 | +0.49(+0.86%) |
Aug 27, 2024 | 56.84 | 57.07 | 56.28 | 56.75 | 8,991,700 | -0.55(-0.96%) |
Aug 26, 2024 | 58.22 | 58.43 | 57.19 | 57.30 | 11,231,938 | -0.43(-0.74%) |
Aug 23, 2024 | 55.35 | 58.43 | 55.25 | 57.73 | 26,110,690 | +2.79(+5.08%) |
Aug 22, 2024 | 54.89 | 55.46 | 54.70 | 54.94 | 9,591,400 | +0.16(+0.29%) |
Aug 21, 2024 | 54.84 | 54.90 | 54.14 | 54.78 | 6,206,392 | +0.32(+0.59%) |
Aug 20, 2024 | 55.26 | 55.28 | 54.37 | 54.46 | 9,445,999 | -1.04(-1.87%) |
Aug 19, 2024 | 54.92 | 55.50 | 54.78 | 55.50 | 8,111,377 | +0.63(+1.15%) |
Aug 16, 2024 | 53.87 | 55.20 | 53.87 | 54.87 | 10,467,167 | +0.88(+1.63%) |
Aug 15, 2024 | 53.89 | 54.73 | 53.69 | 53.99 | 16,931,216 | +1.21(+2.29%) |
Aug 14, 2024 | 53.23 | 53.26 | 52.26 | 52.78 | 9,164,072 | -0.12(-0.23%) |
Aug 13, 2024 | 52.82 | 53.09 | 51.98 | 52.90 | 11,408,959 | +0.64(+1.22%) |
Aug 12, 2024 | 53.33 | 54.12 | 52.08 | 52.26 | 14,432,487 | -0.55(-1.04%) |
Aug 09, 2024 | 53.02 | 53.06 | 52.37 | 52.81 | 9,467,960 | -0.26(-0.49%) |
Aug 08, 2024 | 53.00 | 53.15 | 52.33 | 53.07 | 9,649,388 | +0.93(+1.78%) |
Aug 07, 2024 | 53.35 | 53.67 | 52.06 | 52.14 | 12,286,718 | -0.33(-0.63%) |
Aug 06, 2024 | 52.31 | 53.34 | 51.73 | 52.47 | 16,237,500 | +0.12(+0.23%) |
Aug 05, 2024 | 51.60 | 53.08 | 50.53 | 52.35 | 27,171,768 | -1.48(-2.75%) |
Aug 02, 2024 | 53.85 | 54.04 | 52.66 | 53.83 | 34,176,204 | -1.84(-3.31%) |
Aug 01, 2024 | 58.15 | 58.33 | 55.28 | 55.67 | 33,926,872 | -2.61(-4.48%) |
Jul 31, 2024 | 58.35 | 59.59 | 57.86 | 58.28 | 18,114,092 | -0.24(-0.41%) |
Jul 30, 2024 | 58.28 | 58.68 | 57.97 | 58.52 | 12,954,339 | +0.55(+0.95%) |
Jul 29, 2024 | 59.34 | 59.51 | 57.94 | 57.97 | 17,784,220 | -1.26(-2.13%) |
Jul 26, 2024 | 58.60 | 59.41 | 58.50 | 59.23 | 19,226,968 | +1.01(+1.73%) |
Jul 25, 2024 | 56.73 | 58.91 | 56.53 | 58.22 | 21,965,344 | +1.46(+2.57%) |
Jul 24, 2024 | 57.53 | 58.32 | 56.76 | 56.76 | 19,828,944 | -1.06(-1.83%) |
Jul 23, 2024 | 56.43 | 58.26 | 56.35 | 57.82 | 20,458,140 | +0.89(+1.56%) |
Jul 22, 2024 | 55.79 | 57.14 | 55.10 | 56.93 | 21,045,080 | +0.94(+1.68%) |
Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 16,186,177 | +0.28(+0.50%) |
Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 30,854,272 | -1.03(-1.82%) |
Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 24,785,948 | +0.68(+1.21%) |
Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 27,204,110 | +2.45(+4.57%) |
Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 25,844,460 | +1.52(+2.92%) |
Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 18,809,624 | +0.12(+0.23%) |
Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 23,560,468 | +2.10(+4.21%) |
Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 13,422,075 | +1.06(+2.17%) |
Jul 09, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 12,433,252 | +0.86(+1.79%) |
Jul 08, 2024 | 48.29 | 48.64 | 47.85 | 47.95 | 13,678,212 | +0.01(+0.02%) |
Jul 05, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 14,015,832 | -0.71(-1.46%) |
Jul 03, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 9,623,374 | -0.80(-1.62%) |
Jul 02, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 8,987,614 | +0.58(+1.19%) |