Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 53.23 | 53.61 | 53.01 | 53.54 | 3,885,820 | +0.38(+0.71%) |
Sep 11, 2024 | 52.49 | 53.23 | 51.69 | 53.16 | 2,318,947 | +0.83(+1.59%) |
Sep 10, 2024 | 52.17 | 52.38 | 51.74 | 52.33 | 2,378,549 | +0.40(+0.77%) |
Sep 09, 2024 | 51.80 | 52.00 | 51.47 | 51.93 | 2,129,028 | +0.57(+1.11%) |
Sep 06, 2024 | 52.40 | 52.45 | 51.28 | 51.36 | 4,311,572 | -1.02(-1.95%) |
Sep 05, 2024 | 52.26 | 52.74 | 52.15 | 52.38 | 2,390,809 | +0.03(+0.06%) |
Sep 04, 2024 | 52.19 | 52.66 | 52.08 | 52.35 | 2,476,228 | -0.07(-0.13%) |
Sep 03, 2024 | 53.35 | 53.36 | 52.20 | 52.42 | 3,477,847 | -1.66(-3.07%) |
Aug 30, 2024 | 53.90 | 54.09 | 53.64 | 54.08 | 2,476,734 | +0.48(+0.90%) |
Aug 29, 2024 | 53.75 | 54.05 | 53.49 | 53.60 | 3,266,741 | +0.06(+0.11%) |
Aug 28, 2024 | 53.89 | 53.89 | 53.27 | 53.54 | 3,176,618 | -0.34(-0.63%) |
Aug 27, 2024 | 53.68 | 53.94 | 53.50 | 53.88 | 1,582,987 | +0.12(+0.22%) |
Aug 26, 2024 | 53.99 | 54.03 | 53.60 | 53.76 | 2,222,824 | -0.14(-0.26%) |
Aug 23, 2024 | 53.78 | 53.99 | 53.56 | 53.90 | 2,187,597 | +0.39(+0.73%) |
Aug 22, 2024 | 54.09 | 54.11 | 53.46 | 53.51 | 2,423,621 | -0.46(-0.85%) |
Aug 21, 2024 | 53.94 | 54.05 | 53.78 | 53.97 | 1,706,053 | +0.10(+0.19%) |
Aug 20, 2024 | 53.89 | 54.00 | 53.74 | 53.87 | 1,944,134 | -0.04(-0.07%) |
Aug 19, 2024 | 53.49 | 53.91 | 53.37 | 53.91 | 2,557,557 | +0.46(+0.86%) |
Aug 16, 2024 | 53.25 | 53.53 | 53.22 | 53.45 | 1,688,840 | +0.08(+0.15%) |
Aug 15, 2024 | 53.10 | 53.40 | 52.98 | 53.37 | 3,161,815 | +0.86(+1.64%) |
Aug 14, 2024 | 52.56 | 52.67 | 52.11 | 52.51 | 2,487,631 | +0.11(+0.21%) |
Aug 13, 2024 | 51.84 | 52.42 | 51.79 | 52.40 | 2,602,266 | +1.01(+1.97%) |
Aug 12, 2024 | 51.44 | 51.68 | 51.13 | 51.39 | 2,509,588 | +0.10(+0.19%) |
Aug 09, 2024 | 50.94 | 51.50 | 50.78 | 51.29 | 2,439,642 | +0.31(+0.61%) |
Aug 08, 2024 | 50.35 | 51.07 | 49.88 | 50.98 | 2,523,584 | +1.28(+2.58%) |
Aug 07, 2024 | 50.98 | 51.19 | 49.65 | 49.70 | 3,846,500 | -0.49(-0.98%) |
Aug 06, 2024 | 49.99 | 50.99 | 49.58 | 50.19 | 3,752,197 | +0.47(+0.95%) |
Aug 05, 2024 | 48.19 | 50.43 | 47.67 | 49.72 | 7,862,489 | -1.42(-2.78%) |
Aug 02, 2024 | 51.14 | 51.62 | 50.63 | 51.14 | 9,302,560 | -1.11(-2.12%) |
Aug 01, 2024 | 53.40 | 53.74 | 51.84 | 52.25 | 4,160,772 | -1.04(-1.96%) |
Jul 31, 2024 | 52.94 | 53.47 | 52.84 | 53.29 | 3,751,144 | +1.33(+2.56%) |
Jul 30, 2024 | 52.87 | 52.91 | 51.59 | 51.96 | 3,876,457 | -0.64(-1.23%) |
Jul 29, 2024 | 52.79 | 53.05 | 52.40 | 52.61 | 2,778,085 | +0.07(+0.13%) |
Jul 26, 2024 | 52.57 | 52.83 | 52.23 | 52.54 | 3,260,727 | +0.48(+0.91%) |
Jul 25, 2024 | 52.70 | 53.10 | 51.77 | 52.06 | 4,378,218 | -0.57(-1.07%) |
Jul 24, 2024 | 53.76 | 53.76 | 52.56 | 52.63 | 4,593,631 | -1.74(-3.19%) |
Jul 23, 2024 | 54.47 | 54.72 | 54.32 | 54.36 | 2,761,641 | -0.15(-0.27%) |
Jul 22, 2024 | 54.28 | 54.59 | 54.06 | 54.51 | 2,912,144 | +0.75(+1.40%) |
Jul 19, 2024 | 54.12 | 54.35 | 53.64 | 53.76 | 2,360,116 | -0.37(-0.68%) |
Jul 18, 2024 | 54.72 | 54.73 | 53.84 | 54.13 | 5,522,821 | -0.29(-0.53%) |
Jul 17, 2024 | 55.02 | 55.02 | 54.40 | 54.41 | 4,497,422 | -1.09(-1.97%) |
Jul 16, 2024 | 55.53 | 55.60 | 55.35 | 55.51 | 3,192,135 | +0.04(+0.07%) |
Jul 15, 2024 | 55.55 | 55.67 | 55.37 | 55.47 | 2,402,588 | +0.07(+0.13%) |
Jul 12, 2024 | 55.29 | 55.63 | 55.23 | 55.40 | 2,132,662 | +0.21(+0.38%) |
Jul 11, 2024 | 55.73 | 55.73 | 55.12 | 55.19 | 3,405,934 | -0.48(-0.86%) |
Jul 10, 2024 | 55.63 | 55.67 | 55.55 | 55.66 | 2,159,371 | +0.14(+0.25%) |
Jul 09, 2024 | 55.62 | 55.62 | 55.49 | 55.53 | 2,911,669 | +0.01(+0.02%) |
Jul 08, 2024 | 55.47 | 55.53 | 55.42 | 55.52 | 2,569,651 | +0.08(+0.14%) |
Jul 05, 2024 | 55.29 | 55.45 | 55.25 | 55.44 | 3,973,090 | +0.24(+0.43%) |
Jul 03, 2024 | 55.02 | 55.21 | 55.00 | 55.20 | 3,690,368 | +0.19(+0.34%) |
Jul 02, 2024 | 54.64 | 55.01 | 54.64 | 55.01 | 3,013,006 | +0.24(+0.43%) |
|