Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 59.47 | 59.76 | 58.68 | 58.84 | 1,754,621 | -1.61(-2.66%) |
Sep 26, 2024 | 60.29 | 60.65 | 60.00 | 60.45 | 8,963,752 | +1.69(+2.88%) |
Sep 25, 2024 | 59.10 | 59.10 | 58.70 | 58.76 | 1,209,090 | -0.07(-0.11%) |
Sep 24, 2024 | 58.83 | 59.01 | 58.69 | 58.83 | 2,530,688 | -0.55(-0.93%) |
Sep 23, 2024 | 59.24 | 59.52 | 59.19 | 59.38 | 1,605,601 | +0.38(+0.64%) |
Sep 20, 2024 | 59.28 | 59.28 | 58.67 | 59.00 | 1,011,121 | +0.00(+0.00%) |
Sep 19, 2024 | 58.86 | 59.13 | 58.52 | 59.00 | 1,152,841 | +1.53(+2.66%) |
Sep 18, 2024 | 57.67 | 58.19 | 57.29 | 57.47 | 2,600,514 | -0.24(-0.42%) |
Sep 17, 2024 | 58.03 | 58.12 | 57.54 | 57.71 | 1,732,821 | -0.71(-1.22%) |
Sep 16, 2024 | 58.18 | 58.45 | 58.05 | 58.42 | 1,962,676 | +0.56(+0.97%) |
Sep 13, 2024 | 57.91 | 58.17 | 57.73 | 57.86 | 1,373,315 | -0.32(-0.55%) |
Sep 12, 2024 | 57.54 | 58.19 | 57.40 | 58.18 | 633,830 | +0.60(+1.04%) |
Sep 11, 2024 | 57.19 | 57.66 | 56.47 | 57.58 | 1,938,327 | +0.29(+0.51%) |
Sep 10, 2024 | 57.34 | 57.34 | 56.70 | 57.29 | 624,701 | -0.22(-0.38%) |
Sep 09, 2024 | 57.40 | 58.47 | 57.32 | 57.51 | 1,932,047 | +1.09(+1.93%) |
Sep 06, 2024 | 57.69 | 57.80 | 56.30 | 56.42 | 3,584,468 | -2.10(-3.59%) |
Sep 05, 2024 | 58.21 | 58.56 | 58.06 | 58.52 | 1,091,983 | +0.41(+0.71%) |
Sep 04, 2024 | 57.85 | 58.46 | 57.85 | 58.11 | 1,391,392 | -0.58(-0.99%) |
Sep 03, 2024 | 59.40 | 59.62 | 58.52 | 58.69 | 3,099,727 | -0.85(-1.43%) |
Aug 30, 2024 | 59.80 | 59.83 | 59.31 | 59.54 | 2,196,410 | +0.36(+0.61%) |
Aug 29, 2024 | 59.38 | 59.78 | 59.07 | 59.18 | 3,922,278 | +0.09(+0.15%) |
Aug 28, 2024 | 59.47 | 59.66 | 58.87 | 59.09 | 3,459,635 | -0.26(-0.44%) |
Aug 27, 2024 | 59.23 | 59.49 | 59.17 | 59.35 | 3,356,817 | +0.56(+0.95%) |
Aug 26, 2024 | 59.06 | 59.16 | 58.65 | 58.79 | 3,891,935 | -0.70(-1.18%) |
Aug 23, 2024 | 58.85 | 59.59 | 58.83 | 59.49 | 4,324,900 | +1.35(+2.32%) |
Aug 22, 2024 | 58.90 | 58.96 | 58.05 | 58.14 | 4,058,789 | -0.47(-0.80%) |
Aug 21, 2024 | 58.66 | 58.73 | 58.34 | 58.61 | 4,235,836 | +0.70(+1.21%) |
Aug 20, 2024 | 58.00 | 58.26 | 57.84 | 57.91 | 4,083,754 | -0.28(-0.48%) |
Aug 19, 2024 | 57.80 | 58.28 | 57.80 | 58.19 | 3,372,725 | +0.79(+1.38%) |
Aug 16, 2024 | 57.23 | 57.55 | 57.16 | 57.40 | 2,068,945 | +0.32(+0.56%) |
Aug 15, 2024 | 56.79 | 57.25 | 56.67 | 57.08 | 2,310,615 | +1.05(+1.87%) |
Aug 14, 2024 | 55.83 | 56.09 | 55.58 | 56.03 | 2,855,208 | +0.09(+0.16%) |
Aug 13, 2024 | 55.44 | 56.02 | 55.41 | 55.94 | 3,178,525 | +1.49(+2.74%) |
Aug 12, 2024 | 54.13 | 54.66 | 54.07 | 54.45 | 3,792,658 | +0.33(+0.61%) |
Aug 09, 2024 | 53.73 | 54.15 | 53.55 | 54.12 | 1,861,552 | -0.13(-0.24%) |
Aug 08, 2024 | 54.00 | 54.39 | 53.46 | 54.25 | 6,045,704 | +1.14(+2.15%) |
Aug 07, 2024 | 54.28 | 54.57 | 53.07 | 53.11 | 8,363,400 | +0.84(+1.61%) |
Aug 06, 2024 | 51.77 | 52.66 | 51.30 | 52.27 | 7,572,480 | -0.29(-0.55%) |
Aug 05, 2024 | 50.09 | 52.85 | 50.08 | 52.56 | 11,283,862 | -1.00(-1.87%) |
Aug 02, 2024 | 53.95 | 54.07 | 52.87 | 53.56 | 3,965,074 | -2.40(-4.29%) |
Aug 01, 2024 | 56.80 | 56.96 | 55.52 | 55.96 | 2,741,269 | -2.79(-4.75%) |
Jul 31, 2024 | 58.77 | 58.93 | 58.36 | 58.75 | 2,904,187 | +1.65(+2.89%) |
Jul 30, 2024 | 57.16 | 57.26 | 56.85 | 57.10 | 937,732 | +0.07(+0.12%) |
Jul 29, 2024 | 57.00 | 57.14 | 56.78 | 57.03 | 1,659,384 | +0.17(+0.30%) |
Jul 26, 2024 | 56.52 | 57.00 | 56.50 | 56.86 | 926,925 | +0.73(+1.30%) |
Jul 25, 2024 | 56.02 | 56.66 | 55.83 | 56.13 | 4,227,217 | -0.90(-1.58%) |
Jul 24, 2024 | 57.77 | 57.81 | 56.99 | 57.03 | 3,171,864 | -1.11(-1.91%) |
Jul 23, 2024 | 57.97 | 58.31 | 57.95 | 58.14 | 1,146,090 | -0.02(-0.03%) |
Jul 22, 2024 | 58.05 | 58.23 | 57.92 | 58.16 | 950,045 | +0.25(+0.43%) |
Jul 19, 2024 | 58.09 | 58.16 | 57.82 | 57.91 | 1,195,884 | -0.36(-0.62%) |
Jul 18, 2024 | 58.93 | 59.01 | 58.13 | 58.27 | 1,130,485 | -0.87(-1.47%) |
Jul 17, 2024 | 59.08 | 59.30 | 59.00 | 59.14 | 1,466,938 | -0.26(-0.44%) |
Jul 16, 2024 | 58.88 | 59.45 | 58.84 | 59.40 | 4,037,708 | +0.68(+1.16%) |
Jul 15, 2024 | 59.00 | 59.06 | 58.66 | 58.72 | 1,804,003 | -0.27(-0.46%) |
Jul 12, 2024 | 58.76 | 59.19 | 58.76 | 58.99 | 1,579,782 | +0.35(+0.60%) |
Jul 11, 2024 | 59.02 | 59.10 | 58.59 | 58.64 | 3,280,617 | -0.19(-0.32%) |
Jul 10, 2024 | 58.67 | 58.91 | 58.62 | 58.83 | 1,590,299 | +1.02(+1.76%) |
Jul 09, 2024 | 57.83 | 57.91 | 57.69 | 57.81 | 1,451,421 | +0.27(+0.47%) |
Jul 08, 2024 | 57.72 | 57.89 | 57.50 | 57.54 | 1,359,114 | -0.28(-0.48%) |
Jul 05, 2024 | 57.83 | 57.85 | 57.52 | 57.82 | 1,820,597 | +0.39(+0.68%) |
Jul 03, 2024 | 57.13 | 57.47 | 57.13 | 57.43 | 603,203 | +0.47(+0.83%) |
Jul 02, 2024 | 56.63 | 56.97 | 56.56 | 56.96 | 1,002,252 | +0.87(+1.55%) |