Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.69 | 52.98 | 52.62 | 52.69 | 1,556,306 | +0.18(+0.34%) |
Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.51 | 1,507,411 | +0.29(+0.56%) |
Sep 25, 2024 | 52.58 | 52.65 | 52.13 | 52.22 | 2,135,987 | -0.30(-0.57%) |
Sep 24, 2024 | 52.58 | 52.67 | 52.41 | 52.52 | 2,197,809 | -0.04(-0.08%) |
Sep 23, 2024 | 52.47 | 52.59 | 52.37 | 52.56 | 1,562,092 | -0.03(-0.06%) |
Sep 20, 2024 | 52.54 | 52.62 | 52.34 | 52.59 | 1,176,220 | -0.10(-0.19%) |
Sep 19, 2024 | 52.87 | 52.90 | 52.51 | 52.69 | 1,482,007 | +0.38(+0.73%) |
Sep 18, 2024 | 52.47 | 52.92 | 52.26 | 52.31 | 2,661,047 | -0.15(-0.29%) |
Sep 17, 2024 | 52.55 | 52.75 | 52.30 | 52.46 | 1,705,654 | -0.03(-0.06%) |
Sep 16, 2024 | 52.28 | 52.53 | 52.21 | 52.49 | 1,836,460 | +0.42(+0.81%) |
Sep 13, 2024 | 51.87 | 52.16 | 51.79 | 52.07 | 2,176,816 | +0.33(+0.64%) |
Sep 12, 2024 | 51.59 | 51.74 | 51.24 | 51.74 | 3,793,225 | +0.20(+0.39%) |
Sep 11, 2024 | 51.53 | 51.59 | 50.61 | 51.54 | 3,319,013 | -0.13(-0.25%) |
Sep 10, 2024 | 51.84 | 51.85 | 51.33 | 51.67 | 17,546,364 | -0.11(-0.21%) |
Sep 09, 2024 | 51.49 | 51.98 | 51.39 | 51.78 | 1,416,014 | +0.56(+1.09%) |
Sep 06, 2024 | 51.74 | 51.95 | 51.13 | 51.22 | 2,170,839 | -0.48(-0.93%) |
Sep 05, 2024 | 52.19 | 52.25 | 51.50 | 51.70 | 2,401,811 | -0.41(-0.79%) |
Sep 04, 2024 | 52.12 | 52.43 | 51.93 | 52.11 | 1,879,273 | -0.03(-0.06%) |
Sep 03, 2024 | 52.34 | 52.52 | 51.95 | 52.14 | 3,435,300 | -0.43(-0.82%) |
Aug 30, 2024 | 52.29 | 52.61 | 52.03 | 52.57 | 1,910,128 | +0.43(+0.82%) |
Aug 29, 2024 | 52.16 | 52.36 | 51.77 | 52.14 | 2,115,947 | +0.20(+0.39%) |
Aug 28, 2024 | 51.95 | 52.18 | 51.70 | 51.94 | 1,553,646 | -0.06(-0.12%) |
Aug 27, 2024 | 51.93 | 52.02 | 51.85 | 52.00 | 1,212,514 | +0.06(+0.12%) |
Aug 26, 2024 | 51.96 | 52.20 | 51.88 | 51.94 | 1,612,176 | +0.12(+0.23%) |
Aug 23, 2024 | 51.51 | 51.86 | 51.42 | 51.82 | 1,903,907 | +0.51(+0.99%) |
Aug 22, 2024 | 51.42 | 51.49 | 51.13 | 51.31 | 1,550,055 | -0.01(-0.02%) |
Aug 21, 2024 | 51.32 | 51.39 | 51.13 | 51.32 | 1,439,026 | +0.21(+0.41%) |
Aug 20, 2024 | 51.21 | 51.27 | 51.07 | 51.11 | 2,123,420 | -0.15(-0.29%) |
Aug 19, 2024 | 51.01 | 51.30 | 51.00 | 51.26 | 15,112,740 | +0.30(+0.59%) |
Aug 16, 2024 | 50.71 | 51.00 | 50.71 | 50.96 | 1,747,051 | +0.19(+0.37%) |
Aug 15, 2024 | 50.72 | 50.84 | 50.52 | 50.77 | 1,935,618 | +0.52(+1.03%) |
Aug 14, 2024 | 50.05 | 50.38 | 50.01 | 50.25 | 1,428,946 | +0.22(+0.44%) |
Aug 13, 2024 | 49.77 | 50.04 | 49.57 | 50.03 | 2,205,706 | +0.45(+0.91%) |
Aug 12, 2024 | 49.87 | 49.87 | 49.48 | 49.58 | 1,428,628 | -0.21(-0.42%) |
Aug 09, 2024 | 49.73 | 49.92 | 49.41 | 49.79 | 1,613,328 | +0.08(+0.16%) |
Aug 08, 2024 | 49.16 | 49.78 | 49.10 | 49.71 | 2,521,989 | +0.71(+1.45%) |
Aug 07, 2024 | 49.59 | 49.92 | 48.97 | 49.00 | 2,672,236 | -0.21(-0.43%) |
Aug 06, 2024 | 48.98 | 49.78 | 48.82 | 49.21 | 6,317,858 | +0.39(+0.80%) |
Aug 05, 2024 | 49.14 | 49.30 | 48.68 | 48.82 | 20,049,468 | -1.22(-2.44%) |
Aug 02, 2024 | 50.44 | 50.60 | 49.55 | 50.04 | 5,216,584 | -0.70(-1.38%) |
Aug 01, 2024 | 51.19 | 51.33 | 50.50 | 50.74 | 4,499,931 | -0.30(-0.59%) |
Jul 31, 2024 | 51.19 | 51.43 | 50.95 | 51.04 | 3,525,763 | +0.07(+0.14%) |
Jul 30, 2024 | 50.82 | 51.11 | 50.78 | 50.97 | 3,447,982 | +0.24(+0.47%) |
Jul 29, 2024 | 50.80 | 50.85 | 50.47 | 50.73 | 2,081,570 | -0.04(-0.08%) |
Jul 26, 2024 | 50.39 | 50.91 | 50.37 | 50.77 | 2,546,703 | +0.68(+1.36%) |
Jul 25, 2024 | 49.99 | 50.68 | 49.97 | 50.09 | 5,080,412 | +0.10(+0.20%) |
Jul 24, 2024 | 50.14 | 50.28 | 49.91 | 49.99 | 2,363,414 | -0.16(-0.32%) |
Jul 23, 2024 | 50.36 | 50.37 | 50.12 | 50.15 | 3,839,434 | -0.21(-0.42%) |
Jul 22, 2024 | 50.28 | 50.40 | 49.99 | 50.36 | 1,540,180 | +0.17(+0.34%) |
Jul 19, 2024 | 50.57 | 50.66 | 50.11 | 50.19 | 1,415,435 | -0.30(-0.59%) |
Jul 18, 2024 | 50.83 | 51.27 | 50.44 | 50.49 | 2,589,652 | -0.52(-1.02%) |
Jul 17, 2024 | 50.59 | 51.13 | 50.59 | 51.01 | 6,076,288 | +0.29(+0.57%) |
Jul 16, 2024 | 50.08 | 50.73 | 50.04 | 50.72 | 2,817,043 | +0.73(+1.46%) |
Jul 15, 2024 | 49.95 | 50.19 | 49.86 | 49.99 | 1,663,811 | +0.13(+0.26%) |
Jul 12, 2024 | 49.68 | 50.09 | 49.62 | 49.86 | 2,218,309 | +0.30(+0.61%) |
Jul 11, 2024 | 49.24 | 49.60 | 49.19 | 49.56 | 1,715,584 | +0.44(+0.90%) |
Jul 10, 2024 | 48.72 | 49.13 | 48.69 | 49.12 | 1,457,942 | +0.42(+0.86%) |
Jul 09, 2024 | 48.65 | 48.93 | 48.52 | 48.70 | 1,627,741 | +0.02(+0.04%) |
Jul 08, 2024 | 48.75 | 48.91 | 48.56 | 48.68 | 1,692,571 | +0.03(+0.06%) |
Jul 05, 2024 | 48.70 | 48.70 | 48.35 | 48.65 | 1,610,515 | +0.01(+0.02%) |
Jul 03, 2024 | 48.73 | 48.83 | 48.59 | 48.64 | 1,001,958 | -0.06(-0.12%) |
Jul 02, 2024 | 48.48 | 48.70 | 48.44 | 48.70 | 1,726,289 | +0.19(+0.39%) |