Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.03 | 57.03 | 56.87 | 56.88 | 1,522 | +0.83(+1.48%) |
Sep 25, 2024 | 56.27 | 56.27 | 56.05 | 56.05 | 127 | -0.35(-0.61%) |
Sep 24, 2024 | 56.07 | 56.39 | 56.07 | 56.39 | 944 | +0.81(+1.46%) |
Sep 23, 2024 | 55.54 | 55.62 | 55.54 | 55.58 | 1,298 | +0.21(+0.38%) |
Sep 20, 2024 | 55.25 | 55.43 | 55.25 | 55.37 | 203 | +0.07(+0.13%) |
Sep 19, 2024 | 55.23 | 55.30 | 55.23 | 55.30 | 254 | +0.90(+1.66%) |
Sep 18, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 3 | -0.02(-0.04%) |
Sep 17, 2024 | 54.44 | 54.44 | 54.42 | 54.42 | 111 | -0.22(-0.40%) |
Sep 16, 2024 | 54.61 | 54.63 | 54.61 | 54.63 | 571 | +0.27(+0.50%) |
Sep 13, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 100 | +0.11(+0.20%) |
Sep 12, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 20 | +0.68(+1.27%) |
Sep 11, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 15 | +0.41(+0.76%) |
Sep 10, 2024 | 53.09 | 53.17 | 53.09 | 53.17 | 426 | -0.06(-0.12%) |
Sep 09, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 1 | +0.59(+1.13%) |
Sep 06, 2024 | 53.02 | 53.02 | 52.57 | 52.64 | 2,466 | -0.97(-1.82%) |
Sep 05, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 12 | +0.12(+0.22%) |
Sep 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 25 | +0.24(+0.46%) |
Sep 03, 2024 | 53.95 | 53.95 | 53.25 | 53.25 | 823 | -1.53(-2.79%) |
Aug 30, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 100 | +0.32(+0.58%) |
Aug 29, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 16 | -0.22(-0.41%) |
Aug 28, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 0 | -0.04(-0.07%) |
Aug 27, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 37 | +0.07(+0.12%) |
Aug 26, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 74 | -0.66(-1.19%) |
Aug 23, 2024 | 55.23 | 55.32 | 55.23 | 55.32 | 1,973 | +1.04(+1.92%) |
Aug 22, 2024 | 54.35 | 54.35 | 54.28 | 54.28 | 416 | -0.90(-1.62%) |
Aug 21, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 8 | -0.05(-0.10%) |
Aug 20, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 76 | -0.05(-0.10%) |
Aug 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 159 | +0.58(+1.06%) |
Aug 16, 2024 | 54.80 | 54.80 | 54.70 | 54.70 | 100 | +0.58(+1.07%) |
Aug 15, 2024 | 54.14 | 54.14 | 54.12 | 54.12 | 283 | +0.63(+1.18%) |
Aug 14, 2024 | 53.50 | 53.50 | 53.45 | 53.49 | 221 | -0.08(-0.14%) |
Aug 13, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 3 | +0.89(+1.69%) |
Aug 12, 2024 | 52.56 | 52.68 | 52.56 | 52.68 | 293 | +0.11(+0.20%) |
Aug 09, 2024 | 52.43 | 52.62 | 52.43 | 52.57 | 301 | +0.36(+0.70%) |
Aug 08, 2024 | 52.33 | 52.37 | 52.21 | 52.21 | 508 | +1.09(+2.13%) |
Aug 07, 2024 | 52.06 | 52.06 | 51.12 | 51.12 | 446 | +0.55(+1.10%) |
Aug 06, 2024 | 50.05 | 50.99 | 49.97 | 50.56 | 728 | +0.61(+1.21%) |
Aug 05, 2024 | 49.52 | 50.35 | 49.43 | 49.96 | 2,065 | -1.79(-3.46%) |
Aug 02, 2024 | 51.44 | 51.77 | 51.44 | 51.75 | 518 | -1.23(-2.31%) |
Aug 01, 2024 | 53.82 | 53.82 | 52.95 | 52.97 | 824 | -1.23(-2.28%) |
Jul 31, 2024 | 54.12 | 54.31 | 54.12 | 54.21 | 367 | +1.32(+2.50%) |
Jul 30, 2024 | 53.08 | 53.08 | 52.77 | 52.88 | 1,347 | -0.33(-0.62%) |
Jul 29, 2024 | 53.42 | 53.42 | 53.21 | 53.21 | 435 | -0.12(-0.23%) |
Jul 26, 2024 | 53.29 | 53.46 | 53.29 | 53.34 | 2,213 | +0.63(+1.19%) |
Jul 25, 2024 | 53.05 | 53.05 | 52.71 | 52.71 | 2,388 | -0.36(-0.67%) |
Jul 24, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 2 | -1.08(-2.00%) |
Jul 23, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 2 | +0.18(+0.33%) |
Jul 22, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 45 | +0.28(+0.53%) |
Jul 19, 2024 | 53.68 | 53.74 | 53.68 | 53.69 | 297 | -0.50(-0.92%) |
Jul 18, 2024 | 54.84 | 54.84 | 54.19 | 54.19 | 1,007 | -0.65(-1.19%) |
Jul 17, 2024 | 55.14 | 55.14 | 54.83 | 54.84 | 557 | -1.30(-2.32%) |
Jul 16, 2024 | 56.00 | 56.14 | 55.91 | 56.14 | 1,662 | +0.20(+0.35%) |
Jul 15, 2024 | 56.27 | 56.27 | 55.94 | 55.94 | 1,167 | -0.52(-0.92%) |
Jul 12, 2024 | 56.61 | 56.66 | 56.46 | 56.46 | 1,696 | +0.14(+0.24%) |
Jul 11, 2024 | 56.80 | 56.80 | 56.28 | 56.33 | 8,105 | -0.32(-0.56%) |
Jul 10, 2024 | 56.48 | 56.64 | 56.48 | 56.64 | 432 | +0.55(+0.98%) |
Jul 09, 2024 | 56.17 | 56.17 | 56.02 | 56.09 | 2,297 | +0.26(+0.46%) |
Jul 08, 2024 | 56.03 | 56.03 | 55.83 | 55.83 | 1,503 | +0.11(+0.19%) |
Jul 05, 2024 | 55.55 | 55.73 | 55.53 | 55.73 | 21,466 | +0.65(+1.17%) |
Jul 03, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 100 | +0.64(+1.17%) |
Jul 02, 2024 | 54.15 | 54.44 | 54.15 | 54.44 | 347 | +0.11(+0.21%) |