Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.58 | 55.36 | 54.11 | 54.78 | 1,241,253 | +0.73(+1.35%) |
Sep 26, 2024 | 54.36 | 54.48 | 53.81 | 54.05 | 1,686,403 | +0.36(+0.67%) |
Sep 25, 2024 | 54.00 | 54.00 | 53.38 | 53.69 | 681,368 | -0.31(-0.57%) |
Sep 24, 2024 | 54.39 | 54.66 | 53.42 | 54.00 | 1,161,485 | -0.15(-0.28%) |
Sep 23, 2024 | 54.21 | 54.26 | 53.50 | 54.15 | 1,205,880 | +0.38(+0.71%) |
Sep 20, 2024 | 54.45 | 54.45 | 53.61 | 53.77 | 1,933,895 | -0.92(-1.68%) |
Sep 19, 2024 | 54.39 | 54.91 | 53.53 | 54.69 | 1,237,625 | +1.72(+3.25%) |
Sep 18, 2024 | 52.91 | 54.50 | 52.32 | 52.97 | 865,938 | +0.10(+0.19%) |
Sep 17, 2024 | 51.80 | 53.09 | 51.64 | 52.87 | 1,575,611 | +1.30(+2.52%) |
Sep 16, 2024 | 51.58 | 52.05 | 50.85 | 51.57 | 1,314,615 | +0.14(+0.27%) |
Sep 13, 2024 | 49.51 | 51.91 | 49.51 | 51.43 | 1,829,667 | +2.26(+4.60%) |
Sep 12, 2024 | 48.61 | 49.58 | 48.23 | 49.17 | 779,614 | +0.54(+1.11%) |
Sep 11, 2024 | 48.05 | 48.78 | 47.25 | 48.63 | 1,127,516 | +0.25(+0.52%) |
Sep 10, 2024 | 48.54 | 48.88 | 47.74 | 48.38 | 1,278,112 | -0.42(-0.86%) |
Sep 09, 2024 | 49.56 | 49.68 | 48.75 | 48.80 | 1,065,670 | -0.72(-1.45%) |
Sep 06, 2024 | 50.15 | 50.31 | 49.37 | 49.52 | 826,448 | -0.62(-1.24%) |
Sep 05, 2024 | 50.53 | 50.83 | 49.82 | 50.14 | 890,842 | -0.40(-0.79%) |
Sep 04, 2024 | 50.40 | 50.90 | 49.77 | 50.54 | 1,140,400 | -0.86(-1.67%) |
Sep 03, 2024 | 52.02 | 52.45 | 51.07 | 51.40 | 1,100,139 | -1.03(-1.96%) |
Aug 30, 2024 | 52.26 | 52.63 | 51.41 | 52.43 | 861,505 | +0.66(+1.27%) |
Aug 29, 2024 | 51.65 | 52.70 | 51.19 | 51.77 | 565,730 | +0.38(+0.74%) |
Aug 28, 2024 | 51.59 | 52.08 | 51.31 | 51.39 | 467,348 | -0.61(-1.17%) |
Aug 27, 2024 | 52.17 | 52.22 | 51.67 | 52.00 | 500,829 | -0.49(-0.93%) |
Aug 26, 2024 | 53.04 | 53.39 | 52.39 | 52.49 | 751,540 | -0.20(-0.38%) |
Aug 23, 2024 | 51.43 | 53.08 | 50.93 | 52.69 | 1,210,868 | +1.59(+3.11%) |
Aug 22, 2024 | 51.87 | 51.95 | 50.89 | 51.10 | 728,938 | -0.69(-1.33%) |
Aug 21, 2024 | 51.03 | 51.86 | 50.89 | 51.79 | 695,360 | +1.38(+2.74%) |
Aug 20, 2024 | 50.58 | 51.05 | 50.10 | 50.41 | 740,934 | -0.33(-0.65%) |
Aug 19, 2024 | 51.00 | 51.83 | 50.41 | 50.74 | 1,115,854 | -0.16(-0.31%) |
Aug 16, 2024 | 51.63 | 52.02 | 50.69 | 50.90 | 1,096,377 | -0.70(-1.36%) |
Aug 15, 2024 | 51.32 | 52.14 | 50.85 | 51.60 | 1,460,506 | +1.49(+2.97%) |
Aug 14, 2024 | 50.62 | 50.80 | 50.01 | 50.11 | 819,550 | -0.37(-0.73%) |
Aug 13, 2024 | 49.53 | 50.83 | 49.27 | 50.48 | 2,050,438 | +1.21(+2.45%) |
Aug 12, 2024 | 50.05 | 50.05 | 49.13 | 49.27 | 1,170,614 | -0.47(-0.94%) |
Aug 09, 2024 | 49.64 | 49.97 | 49.21 | 49.74 | 1,074,249 | +0.27(+0.54%) |
Aug 08, 2024 | 48.39 | 50.04 | 48.11 | 49.47 | 2,072,762 | +1.80(+3.77%) |
Aug 07, 2024 | 48.37 | 49.31 | 47.62 | 47.68 | 2,122,427 | -0.43(-0.89%) |
Aug 06, 2024 | 45.67 | 49.40 | 45.46 | 48.11 | 3,537,602 | -0.37(-0.76%) |
Aug 05, 2024 | 46.88 | 48.99 | 46.38 | 48.47 | 2,980,368 | -0.41(-0.84%) |
Aug 02, 2024 | 49.47 | 49.78 | 48.25 | 48.88 | 2,023,667 | -1.99(-3.92%) |
Aug 01, 2024 | 52.35 | 52.83 | 50.19 | 50.88 | 1,659,776 | -1.34(-2.56%) |
Jul 31, 2024 | 52.11 | 53.40 | 51.19 | 52.21 | 1,421,029 | +0.36(+0.69%) |
Jul 30, 2024 | 52.12 | 52.56 | 51.48 | 51.86 | 1,005,230 | -0.11(-0.21%) |
Jul 29, 2024 | 52.32 | 52.45 | 51.58 | 51.97 | 1,341,898 | -0.21(-0.40%) |
Jul 26, 2024 | 51.87 | 52.41 | 51.54 | 52.17 | 1,223,920 | +1.32(+2.59%) |
Jul 25, 2024 | 50.07 | 51.72 | 49.58 | 50.86 | 1,436,636 | +0.79(+1.57%) |
Jul 24, 2024 | 51.25 | 51.53 | 50.02 | 50.07 | 840,704 | -1.47(-2.84%) |
Jul 23, 2024 | 50.98 | 52.21 | 50.70 | 51.54 | 1,182,014 | +0.37(+0.72%) |
Jul 22, 2024 | 51.62 | 51.64 | 50.49 | 51.17 | 1,417,378 | -0.28(-0.54%) |
Jul 19, 2024 | 51.85 | 52.12 | 51.06 | 51.45 | 1,414,007 | -0.40(-0.77%) |
Jul 18, 2024 | 53.41 | 54.20 | 51.50 | 51.85 | 2,680,832 | -1.57(-2.93%) |
Jul 17, 2024 | 52.85 | 54.09 | 52.69 | 53.41 | 2,591,325 | +0.06(+0.11%) |
Jul 16, 2024 | 49.99 | 53.37 | 49.88 | 53.35 | 1,971,337 | +3.78(+7.63%) |
Jul 15, 2024 | 49.83 | 50.11 | 49.13 | 49.57 | 1,544,437 | -0.11(-0.22%) |
Jul 12, 2024 | 49.11 | 50.55 | 48.87 | 49.68 | 2,079,798 | +0.97(+1.99%) |
Jul 11, 2024 | 47.77 | 48.72 | 47.77 | 48.71 | 4,850,643 | +2.16(+4.65%) |
Jul 10, 2024 | 46.05 | 46.65 | 45.79 | 46.55 | 1,410,278 | +0.78(+1.70%) |
Jul 09, 2024 | 46.91 | 47.29 | 45.68 | 45.77 | 1,931,026 | -1.56(-3.29%) |
Jul 08, 2024 | 45.49 | 47.53 | 45.49 | 47.33 | 2,824,416 | +2.22(+4.93%) |
Jul 05, 2024 | 46.57 | 46.97 | 44.92 | 45.10 | 2,764,980 | -1.55(-3.31%) |
Jul 03, 2024 | 48.08 | 48.15 | 46.58 | 46.65 | 1,356,093 | -1.55(-3.21%) |
Jul 02, 2024 | 46.70 | 48.42 | 46.44 | 48.20 | 2,711,051 | +1.11(+2.35%) |