Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 55.61 | 56.82 | 55.45 | 56.52 | 3,299,647 | +1.05(+1.89%) |
Sep 26, 2024 | 56.42 | 56.64 | 55.29 | 55.47 | 5,119,862 | -1.13(-2.00%) |
Sep 25, 2024 | 56.16 | 56.80 | 55.85 | 56.60 | 3,373,941 | +0.54(+0.96%) |
Sep 24, 2024 | 56.24 | 56.31 | 55.83 | 56.06 | 3,625,188 | -0.08(-0.14%) |
Sep 23, 2024 | 55.18 | 56.25 | 55.02 | 56.14 | 2,893,052 | +0.75(+1.35%) |
Sep 20, 2024 | 54.83 | 55.85 | 54.83 | 55.39 | 9,187,112 | +0.56(+1.02%) |
Sep 19, 2024 | 54.65 | 55.37 | 54.56 | 54.83 | 5,416,672 | +0.21(+0.38%) |
Sep 18, 2024 | 55.06 | 55.31 | 54.59 | 54.62 | 3,250,816 | -0.42(-0.76%) |
Sep 17, 2024 | 56.04 | 56.23 | 54.98 | 55.04 | 2,780,211 | -1.15(-2.05%) |
Sep 16, 2024 | 56.00 | 56.61 | 55.78 | 56.19 | 3,860,105 | +0.28(+0.50%) |
Sep 13, 2024 | 55.26 | 55.93 | 54.51 | 55.91 | 5,607,393 | +0.71(+1.29%) |
Sep 12, 2024 | 52.38 | 55.24 | 51.52 | 55.20 | 9,956,000 | +3.70(+7.18%) |
Sep 11, 2024 | 51.48 | 51.77 | 50.69 | 51.50 | 5,258,890 | -0.80(-1.53%) |
Sep 10, 2024 | 52.23 | 52.53 | 51.77 | 52.30 | 4,034,155 | +0.33(+0.63%) |
Sep 09, 2024 | 52.12 | 52.58 | 51.90 | 51.97 | 6,702,599 | -0.30(-0.57%) |
Sep 06, 2024 | 53.22 | 53.46 | 52.24 | 52.27 | 6,632,149 | -1.10(-2.06%) |
Sep 05, 2024 | 53.45 | 53.60 | 52.41 | 53.37 | 4,623,677 | +0.01(+0.02%) |
Sep 04, 2024 | 53.97 | 55.05 | 52.98 | 53.36 | 4,593,547 | -0.34(-0.63%) |
Sep 03, 2024 | 53.28 | 53.82 | 53.08 | 53.70 | 5,002,976 | +0.49(+0.92%) |
Aug 30, 2024 | 52.56 | 53.32 | 52.44 | 53.21 | 4,417,170 | +0.71(+1.35%) |
Aug 29, 2024 | 53.26 | 53.26 | 52.11 | 52.50 | 3,433,193 | -0.76(-1.43%) |
Aug 28, 2024 | 52.75 | 53.48 | 52.61 | 53.26 | 4,222,468 | +0.54(+1.02%) |
Aug 27, 2024 | 52.87 | 52.98 | 52.40 | 52.72 | 3,780,188 | -0.05(-0.09%) |
Aug 26, 2024 | 52.13 | 53.16 | 52.03 | 52.77 | 3,822,924 | +0.82(+1.58%) |
Aug 23, 2024 | 52.34 | 52.44 | 51.65 | 51.95 | 2,818,463 | -0.27(-0.52%) |
Aug 22, 2024 | 52.67 | 52.67 | 51.74 | 52.22 | 3,756,137 | -0.49(-0.93%) |
Aug 21, 2024 | 52.64 | 52.99 | 52.29 | 52.71 | 6,251,518 | +0.67(+1.29%) |
Aug 20, 2024 | 52.76 | 52.80 | 51.50 | 52.04 | 5,357,099 | -0.72(-1.36%) |
Aug 19, 2024 | 53.06 | 53.16 | 52.70 | 52.76 | 4,130,136 | -0.43(-0.81%) |
Aug 16, 2024 | 52.89 | 53.21 | 52.61 | 53.19 | 2,874,807 | +0.30(+0.57%) |
Aug 15, 2024 | 53.14 | 53.36 | 52.55 | 52.89 | 4,137,267 | +0.51(+0.97%) |
Aug 14, 2024 | 52.28 | 52.45 | 51.92 | 52.38 | 4,951,132 | +0.09(+0.17%) |
Aug 13, 2024 | 52.88 | 52.95 | 51.36 | 52.29 | 4,270,661 | -0.63(-1.18%) |
Aug 12, 2024 | 53.59 | 53.70 | 52.86 | 52.92 | 2,714,714 | -0.68(-1.26%) |
Aug 09, 2024 | 53.81 | 53.90 | 53.27 | 53.59 | 2,864,844 | -0.40(-0.74%) |
Aug 08, 2024 | 53.55 | 54.25 | 53.55 | 53.99 | 3,161,291 | +0.42(+0.78%) |
Aug 07, 2024 | 54.19 | 54.67 | 53.56 | 53.57 | 3,647,117 | -0.23(-0.42%) |
Aug 06, 2024 | 53.81 | 54.52 | 53.67 | 53.80 | 4,531,382 | +0.23(+0.43%) |
Aug 05, 2024 | 53.99 | 54.81 | 53.34 | 53.57 | 4,624,411 | -0.43(-0.79%) |
Aug 02, 2024 | 54.99 | 55.46 | 53.50 | 54.00 | 4,315,487 | -0.76(-1.38%) |
Aug 01, 2024 | 54.54 | 54.98 | 54.04 | 54.76 | 3,102,184 | +0.59(+1.08%) |
Jul 31, 2024 | 53.95 | 54.59 | 53.91 | 54.17 | 2,924,133 | -0.20(-0.37%) |
Jul 30, 2024 | 53.96 | 54.86 | 53.86 | 54.37 | 3,523,922 | +0.50(+0.92%) |
Jul 29, 2024 | 53.82 | 54.16 | 53.43 | 53.87 | 3,547,705 | -0.07(-0.13%) |
Jul 26, 2024 | 53.00 | 54.10 | 52.96 | 53.94 | 2,568,079 | +0.95(+1.80%) |
Jul 25, 2024 | 53.92 | 54.48 | 52.98 | 52.99 | 3,226,935 | -0.86(-1.61%) |
Jul 24, 2024 | 53.61 | 53.96 | 52.96 | 53.85 | 3,866,190 | +0.34(+0.63%) |
Jul 23, 2024 | 54.51 | 54.52 | 53.29 | 53.51 | 3,046,880 | -1.01(-1.86%) |
Jul 22, 2024 | 54.32 | 54.64 | 54.26 | 54.53 | 4,341,409 | +0.35(+0.64%) |
Jul 19, 2024 | 54.67 | 54.67 | 53.94 | 54.18 | 2,792,066 | -0.30(-0.55%) |
Jul 18, 2024 | 54.17 | 54.63 | 53.89 | 54.48 | 3,274,927 | +0.01(+0.02%) |
Jul 17, 2024 | 53.23 | 54.64 | 53.20 | 54.47 | 6,286,169 | +1.19(+2.24%) |
Jul 16, 2024 | 51.87 | 53.33 | 51.80 | 53.27 | 4,150,851 | +1.47(+2.84%) |
Jul 15, 2024 | 52.18 | 52.30 | 51.79 | 51.80 | 3,757,067 | -0.37(-0.70%) |
Jul 12, 2024 | 52.51 | 52.70 | 52.12 | 52.17 | 3,608,361 | -0.26(-0.49%) |
Jul 11, 2024 | 52.26 | 52.48 | 52.08 | 52.43 | 4,461,894 | -0.24(-0.45%) |
Jul 10, 2024 | 52.01 | 52.88 | 51.78 | 52.67 | 5,472,950 | +1.12(+2.18%) |
Jul 09, 2024 | 51.58 | 52.11 | 51.42 | 51.55 | 5,547,736 | -0.08(-0.15%) |
Jul 08, 2024 | 51.53 | 51.73 | 51.24 | 51.62 | 5,291,437 | +0.10(+0.19%) |
Jul 05, 2024 | 50.46 | 51.57 | 50.44 | 51.53 | 4,715,894 | +1.08(+2.15%) |
Jul 03, 2024 | 50.24 | 50.77 | 50.06 | 50.44 | 3,210,998 | +0.32(+0.63%) |
Jul 02, 2024 | 50.25 | 50.85 | 49.95 | 50.12 | 7,116,506 | -0.13(-0.26%) |