Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.55 | 57.91 | 57.10 | 57.33 | 60,851 | -0.08(-0.14%) |
Sep 26, 2024 | 56.60 | 57.41 | 56.60 | 57.41 | 69,038 | +1.97(+3.55%) |
Sep 25, 2024 | 55.85 | 55.98 | 55.34 | 55.44 | 43,999 | -0.05(-0.09%) |
Sep 24, 2024 | 55.36 | 55.56 | 55.10 | 55.49 | 51,127 | +0.31(+0.56%) |
Sep 23, 2024 | 55.35 | 55.38 | 55.12 | 55.18 | 62,916 | -0.08(-0.14%) |
Sep 20, 2024 | 55.31 | 55.35 | 54.79 | 55.26 | 44,170 | -0.31(-0.56%) |
Sep 19, 2024 | 55.50 | 55.77 | 55.25 | 55.57 | 59,329 | +1.37(+2.53%) |
Sep 18, 2024 | 54.33 | 55.03 | 54.05 | 54.20 | 59,701 | -0.17(-0.31%) |
Sep 17, 2024 | 54.57 | 54.69 | 54.12 | 54.37 | 58,391 | +0.17(+0.31%) |
Sep 16, 2024 | 53.91 | 54.20 | 53.82 | 54.20 | 66,177 | +0.23(+0.43%) |
Sep 13, 2024 | 53.59 | 54.04 | 53.59 | 53.97 | 39,183 | +0.36(+0.67%) |
Sep 12, 2024 | 53.03 | 53.77 | 52.85 | 53.61 | 68,404 | +0.46(+0.87%) |
Sep 11, 2024 | 52.46 | 53.16 | 51.67 | 53.15 | 59,662 | +0.76(+1.45%) |
Sep 10, 2024 | 52.33 | 52.40 | 51.80 | 52.39 | 47,369 | +0.01(+0.02%) |
Sep 09, 2024 | 52.26 | 52.57 | 52.13 | 52.38 | 86,696 | +0.69(+1.33%) |
Sep 06, 2024 | 52.80 | 52.90 | 51.58 | 51.69 | 41,306 | -1.26(-2.38%) |
Sep 05, 2024 | 52.98 | 53.21 | 52.60 | 52.95 | 44,499 | -0.18(-0.34%) |
Sep 04, 2024 | 52.92 | 53.55 | 52.90 | 53.13 | 96,929 | -0.26(-0.49%) |
Sep 03, 2024 | 54.82 | 54.89 | 53.20 | 53.39 | 52,906 | -2.08(-3.75%) |
Aug 30, 2024 | 55.54 | 55.60 | 55.00 | 55.47 | 40,754 | +0.43(+0.78%) |
Aug 29, 2024 | 55.03 | 55.57 | 54.97 | 55.04 | 87,332 | +0.32(+0.58%) |
Aug 28, 2024 | 55.23 | 55.30 | 54.50 | 54.72 | 37,167 | -0.49(-0.89%) |
Aug 27, 2024 | 54.99 | 55.28 | 54.87 | 55.21 | 50,760 | +0.18(+0.33%) |
Aug 26, 2024 | 55.50 | 55.50 | 55.00 | 55.03 | 78,248 | -0.54(-0.97%) |
Aug 23, 2024 | 54.96 | 55.65 | 54.95 | 55.57 | 83,075 | +1.12(+2.06%) |
Aug 22, 2024 | 55.50 | 55.50 | 54.43 | 54.45 | 39,469 | -0.83(-1.50%) |
Aug 21, 2024 | 54.84 | 55.30 | 54.77 | 55.28 | 109,396 | +0.73(+1.34%) |
Aug 20, 2024 | 54.76 | 54.95 | 54.43 | 54.55 | 60,157 | -0.19(-0.35%) |
Aug 19, 2024 | 54.19 | 54.74 | 54.15 | 54.74 | 33,699 | +0.69(+1.28%) |
Aug 16, 2024 | 53.91 | 54.13 | 53.80 | 54.05 | 51,791 | +0.21(+0.39%) |
Aug 15, 2024 | 53.44 | 54.07 | 53.44 | 53.84 | 70,611 | +0.92(+1.74%) |
Aug 14, 2024 | 53.19 | 53.27 | 52.74 | 52.92 | 60,161 | -0.22(-0.41%) |
Aug 13, 2024 | 52.52 | 53.19 | 52.39 | 53.14 | 158,966 | +0.93(+1.78%) |
Aug 12, 2024 | 52.27 | 52.43 | 52.04 | 52.21 | 64,195 | -0.02(-0.04%) |
Aug 09, 2024 | 52.18 | 52.30 | 51.90 | 52.23 | 62,342 | -0.21(-0.40%) |
Aug 08, 2024 | 51.62 | 52.49 | 51.40 | 52.44 | 141,059 | +1.52(+2.99%) |
Aug 07, 2024 | 52.59 | 52.66 | 50.80 | 50.92 | 113,000 | -0.42(-0.82%) |
Aug 06, 2024 | 50.70 | 51.88 | 50.56 | 51.34 | 243,586 | +0.78(+1.54%) |
Aug 05, 2024 | 49.33 | 51.14 | 49.24 | 50.56 | 142,887 | -1.54(-2.96%) |
Aug 02, 2024 | 52.79 | 52.79 | 51.59 | 52.10 | 90,572 | -1.90(-3.52%) |
Aug 01, 2024 | 55.25 | 55.58 | 53.53 | 54.00 | 204,687 | -1.89(-3.38%) |
Jul 31, 2024 | 55.71 | 56.35 | 55.62 | 55.89 | 69,712 | +1.10(+2.01%) |
Jul 30, 2024 | 55.22 | 55.46 | 54.52 | 54.79 | 61,839 | -0.19(-0.35%) |
Jul 29, 2024 | 55.46 | 55.46 | 54.87 | 54.98 | 58,445 | -0.32(-0.58%) |
Jul 26, 2024 | 55.19 | 55.61 | 55.10 | 55.30 | 54,291 | +0.68(+1.24%) |
Jul 25, 2024 | 54.65 | 55.57 | 54.17 | 54.62 | 48,408 | -0.48(-0.87%) |
Jul 24, 2024 | 55.95 | 56.33 | 55.10 | 55.10 | 46,500 | -1.45(-2.56%) |
Jul 23, 2024 | 56.35 | 56.77 | 56.35 | 56.55 | 36,797 | -0.16(-0.28%) |
Jul 22, 2024 | 56.49 | 56.77 | 56.10 | 56.71 | 31,965 | +0.81(+1.45%) |
Jul 19, 2024 | 56.18 | 56.28 | 55.74 | 55.90 | 37,984 | -0.37(-0.66%) |
Jul 18, 2024 | 57.26 | 57.42 | 56.03 | 56.27 | 70,309 | -0.93(-1.63%) |
Jul 17, 2024 | 57.78 | 57.99 | 57.20 | 57.20 | 55,936 | -1.45(-2.47%) |
Jul 16, 2024 | 57.68 | 58.70 | 57.68 | 58.65 | 84,984 | +0.98(+1.70%) |
Jul 15, 2024 | 57.75 | 57.98 | 57.52 | 57.67 | 78,135 | -0.16(-0.28%) |
Jul 12, 2024 | 57.38 | 58.06 | 57.34 | 57.83 | 147,351 | +0.92(+1.62%) |
Jul 11, 2024 | 56.51 | 57.14 | 56.51 | 56.91 | 63,318 | +0.72(+1.28%) |
Jul 10, 2024 | 55.75 | 56.19 | 55.65 | 56.19 | 108,991 | +0.71(+1.28%) |
Jul 09, 2024 | 55.75 | 55.77 | 55.33 | 55.48 | 117,978 | -0.51(-0.91%) |
Jul 08, 2024 | 55.74 | 56.08 | 55.74 | 55.99 | 100,212 | +0.15(+0.27%) |
Jul 05, 2024 | 55.63 | 55.85 | 55.39 | 55.84 | 50,590 | +0.33(+0.59%) |
Jul 03, 2024 | 54.98 | 55.63 | 54.98 | 55.51 | 54,756 | +0.53(+0.96%) |
Jul 02, 2024 | 54.42 | 54.99 | 54.42 | 54.98 | 88,675 | +0.29(+0.53%) |