Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.35 | 58.04 | 56.84 | 56.97 | 1,205,399 | +0.02(+0.04%) |
Sep 26, 2024 | 55.91 | 57.04 | 55.80 | 56.95 | 1,594,620 | +1.08(+1.93%) |
Sep 25, 2024 | 56.50 | 56.66 | 55.43 | 55.87 | 1,291,347 | -0.33(-0.59%) |
Sep 24, 2024 | 58.60 | 58.60 | 55.95 | 56.20 | 2,210,727 | -2.33(-3.98%) |
Sep 23, 2024 | 59.62 | 59.62 | 58.41 | 58.53 | 988,406 | -0.71(-1.20%) |
Sep 20, 2024 | 59.83 | 59.83 | 58.71 | 59.24 | 2,685,512 | -0.26(-0.44%) |
Sep 19, 2024 | 62.48 | 62.80 | 59.10 | 59.50 | 1,725,695 | -2.81(-4.51%) |
Sep 18, 2024 | 61.93 | 63.50 | 61.30 | 62.31 | 1,176,615 | +0.38(+0.61%) |
Sep 17, 2024 | 62.91 | 63.27 | 61.25 | 61.93 | 1,491,906 | -0.98(-1.56%) |
Sep 16, 2024 | 62.78 | 63.45 | 62.56 | 62.91 | 1,166,731 | +0.61(+0.98%) |
Sep 13, 2024 | 61.02 | 62.93 | 61.00 | 62.30 | 942,486 | +1.76(+2.91%) |
Sep 12, 2024 | 59.43 | 61.34 | 58.91 | 60.54 | 1,094,068 | +1.15(+1.94%) |
Sep 11, 2024 | 59.01 | 60.14 | 58.64 | 59.39 | 718,992 | +0.13(+0.22%) |
Sep 10, 2024 | 59.23 | 59.84 | 58.59 | 59.26 | 833,318 | +0.02(+0.03%) |
Sep 09, 2024 | 59.95 | 59.95 | 58.81 | 59.24 | 1,361,561 | +0.03(+0.05%) |
Sep 06, 2024 | 61.25 | 61.64 | 58.94 | 59.21 | 1,064,536 | -1.84(-3.01%) |
Sep 05, 2024 | 62.50 | 62.80 | 60.45 | 61.05 | 880,976 | -1.08(-1.74%) |
Sep 04, 2024 | 61.00 | 62.20 | 60.82 | 62.13 | 919,672 | +0.91(+1.49%) |
Sep 03, 2024 | 63.59 | 64.17 | 61.05 | 61.22 | 2,270,530 | -2.63(-4.12%) |
Aug 30, 2024 | 63.76 | 64.30 | 63.23 | 63.85 | 959,816 | +0.11(+0.17%) |
Aug 29, 2024 | 64.98 | 65.53 | 63.60 | 63.74 | 1,787,787 | -0.68(-1.06%) |
Aug 28, 2024 | 63.03 | 65.00 | 62.98 | 64.42 | 1,304,079 | +1.22(+1.93%) |
Aug 27, 2024 | 62.45 | 63.49 | 62.35 | 63.20 | 1,296,219 | +1.04(+1.67%) |
Aug 26, 2024 | 63.18 | 63.42 | 62.05 | 62.16 | 928,326 | -0.56(-0.89%) |
Aug 23, 2024 | 62.00 | 62.86 | 61.61 | 62.72 | 945,155 | +1.08(+1.75%) |
Aug 22, 2024 | 62.25 | 62.58 | 61.32 | 61.64 | 918,724 | -0.53(-0.85%) |
Aug 21, 2024 | 61.47 | 62.34 | 61.10 | 62.17 | 1,129,019 | +1.24(+2.04%) |
Aug 20, 2024 | 61.51 | 61.51 | 60.50 | 60.93 | 1,908,195 | -0.81(-1.31%) |
Aug 19, 2024 | 59.42 | 61.77 | 59.30 | 61.74 | 1,342,345 | +2.32(+3.90%) |
Aug 16, 2024 | 59.06 | 60.15 | 58.76 | 59.42 | 1,943,192 | +0.32(+0.54%) |
Aug 15, 2024 | 58.09 | 59.15 | 57.41 | 59.10 | 1,741,392 | +1.69(+2.94%) |
Aug 14, 2024 | 56.00 | 58.58 | 55.87 | 57.41 | 2,305,183 | +1.42(+2.54%) |
Aug 13, 2024 | 56.00 | 56.76 | 55.58 | 55.99 | 946,758 | -0.08(-0.14%) |
Aug 12, 2024 | 55.10 | 56.21 | 54.58 | 56.07 | 838,316 | +0.87(+1.58%) |
Aug 09, 2024 | 54.39 | 55.88 | 54.15 | 55.20 | 827,455 | +0.74(+1.36%) |
Aug 08, 2024 | 54.26 | 54.92 | 52.39 | 54.46 | 994,990 | +0.34(+0.63%) |
Aug 07, 2024 | 56.00 | 56.00 | 52.75 | 54.12 | 1,958,103 | +2.18(+4.20%) |
Aug 06, 2024 | 52.24 | 53.22 | 51.80 | 51.94 | 1,479,759 | -0.17(-0.33%) |
Aug 05, 2024 | 51.79 | 53.42 | 51.46 | 52.11 | 1,469,263 | -1.98(-3.66%) |
Aug 02, 2024 | 53.43 | 55.01 | 52.75 | 54.09 | 1,178,383 | -0.96(-1.74%) |
Aug 01, 2024 | 55.52 | 56.19 | 54.39 | 55.05 | 1,339,071 | -0.21(-0.38%) |
Jul 31, 2024 | 55.78 | 56.30 | 54.91 | 55.26 | 1,241,051 | -0.43(-0.77%) |
Jul 30, 2024 | 55.74 | 56.65 | 54.79 | 55.69 | 1,068,902 | +0.22(+0.40%) |
Jul 29, 2024 | 56.43 | 56.53 | 55.24 | 55.47 | 992,362 | -0.76(-1.35%) |
Jul 26, 2024 | 56.08 | 57.09 | 55.63 | 56.23 | 831,949 | +0.26(+0.46%) |
Jul 25, 2024 | 55.60 | 56.97 | 55.48 | 55.97 | 1,018,395 | +0.82(+1.49%) |
Jul 24, 2024 | 55.02 | 55.67 | 54.54 | 55.15 | 970,957 | -0.25(-0.45%) |
Jul 23, 2024 | 54.34 | 56.50 | 54.05 | 55.40 | 1,387,252 | +1.06(+1.95%) |
Jul 22, 2024 | 54.27 | 54.42 | 53.13 | 54.34 | 1,057,073 | +0.30(+0.56%) |
Jul 19, 2024 | 54.55 | 54.59 | 53.66 | 54.04 | 778,548 | -0.26(-0.48%) |
Jul 18, 2024 | 54.64 | 55.46 | 53.85 | 54.30 | 1,014,660 | -0.45(-0.82%) |
Jul 17, 2024 | 54.58 | 55.82 | 54.43 | 54.75 | 1,383,040 | -0.35(-0.64%) |
Jul 16, 2024 | 52.90 | 55.29 | 52.55 | 55.10 | 1,826,250 | +2.55(+4.85%) |
Jul 15, 2024 | 53.20 | 53.30 | 52.12 | 52.55 | 1,421,456 | -0.63(-1.18%) |
Jul 12, 2024 | 53.70 | 53.96 | 53.04 | 53.18 | 1,265,175 | +0.36(+0.68%) |
Jul 11, 2024 | 54.00 | 54.00 | 52.46 | 52.82 | 1,299,803 | -0.14(-0.26%) |
Jul 10, 2024 | 52.92 | 53.75 | 52.67 | 52.96 | 1,586,732 | +0.08(+0.15%) |
Jul 09, 2024 | 52.55 | 54.35 | 52.24 | 52.88 | 2,036,755 | +0.33(+0.63%) |
Jul 08, 2024 | 51.83 | 53.17 | 51.56 | 52.55 | 1,634,616 | +0.99(+1.92%) |
Jul 05, 2024 | 52.05 | 52.50 | 51.36 | 51.56 | 742,190 | -0.45(-0.87%) |
Jul 03, 2024 | 51.46 | 52.41 | 50.93 | 52.01 | 839,272 | +0.71(+1.38%) |
Jul 02, 2024 | 51.95 | 52.11 | 50.68 | 51.30 | 1,039,654 | -0.72(-1.38%) |