Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.17 | 52.30 | 51.76 | 52.06 | 3,035,991 | -0.05(-0.10%) |
Sep 26, 2024 | 52.53 | 52.70 | 52.07 | 52.11 | 3,152,166 | +0.06(+0.12%) |
Sep 25, 2024 | 52.53 | 52.59 | 51.99 | 52.05 | 5,095,100 | -0.40(-0.76%) |
Sep 24, 2024 | 51.72 | 52.49 | 51.53 | 52.45 | 3,441,505 | +0.76(+1.47%) |
Sep 23, 2024 | 51.51 | 52.01 | 51.46 | 51.69 | 2,857,424 | +0.25(+0.49%) |
Sep 20, 2024 | 51.84 | 51.84 | 51.15 | 51.44 | 8,641,148 | -0.36(-0.69%) |
Sep 19, 2024 | 51.86 | 52.12 | 51.37 | 51.80 | 4,154,858 | +0.80(+1.57%) |
Sep 18, 2024 | 51.00 | 51.92 | 50.87 | 51.00 | 4,338,556 | +0.28(+0.55%) |
Sep 17, 2024 | 50.07 | 50.81 | 49.91 | 50.72 | 4,207,230 | +0.97(+1.95%) |
Sep 16, 2024 | 50.59 | 51.03 | 49.69 | 49.75 | 5,211,520 | -0.48(-0.96%) |
Sep 13, 2024 | 49.64 | 50.38 | 49.50 | 50.23 | 3,081,117 | +0.76(+1.54%) |
Sep 12, 2024 | 49.31 | 49.72 | 49.14 | 49.47 | 3,862,043 | +0.09(+0.18%) |
Sep 11, 2024 | 49.30 | 49.45 | 48.05 | 49.38 | 4,591,573 | -0.13(-0.26%) |
Sep 10, 2024 | 49.42 | 49.60 | 48.74 | 49.51 | 4,155,088 | +0.09(+0.18%) |
Sep 09, 2024 | 49.82 | 49.97 | 49.16 | 49.42 | 5,243,884 | -0.04(-0.08%) |
Sep 06, 2024 | 49.70 | 50.08 | 48.95 | 49.46 | 7,844,389 | -0.05(-0.10%) |
Sep 05, 2024 | 50.00 | 50.24 | 48.38 | 49.51 | 11,425,605 | -3.54(-6.67%) |
Sep 04, 2024 | 53.50 | 54.02 | 52.93 | 53.05 | 5,994,857 | -0.47(-0.88%) |
Sep 03, 2024 | 53.06 | 54.15 | 53.03 | 53.52 | 7,221,548 | +0.56(+1.06%) |
Aug 30, 2024 | 52.57 | 53.56 | 52.43 | 52.96 | 4,919,944 | +0.56(+1.07%) |
Aug 29, 2024 | 53.18 | 53.31 | 52.15 | 52.40 | 6,025,070 | -0.81(-1.52%) |
Aug 28, 2024 | 52.74 | 53.25 | 52.67 | 53.21 | 3,615,623 | +0.62(+1.18%) |
Aug 27, 2024 | 52.54 | 52.70 | 52.18 | 52.59 | 2,884,105 | +0.03(+0.06%) |
Aug 26, 2024 | 52.88 | 53.23 | 52.48 | 52.56 | 2,442,286 | -0.20(-0.38%) |
Aug 23, 2024 | 52.53 | 53.06 | 52.47 | 52.76 | 2,126,030 | +0.52(+1.00%) |
Aug 22, 2024 | 52.61 | 52.61 | 52.07 | 52.24 | 2,483,291 | -0.21(-0.40%) |
Aug 21, 2024 | 52.21 | 52.59 | 51.88 | 52.45 | 2,592,618 | +0.47(+0.90%) |
Aug 20, 2024 | 51.59 | 52.04 | 51.53 | 51.98 | 2,853,705 | +0.39(+0.76%) |
Aug 19, 2024 | 51.38 | 51.60 | 51.15 | 51.59 | 3,399,587 | +0.28(+0.55%) |
Aug 16, 2024 | 51.40 | 51.66 | 51.08 | 51.31 | 3,376,349 | -0.29(-0.56%) |
Aug 15, 2024 | 51.41 | 51.92 | 51.15 | 51.60 | 6,035,482 | +0.61(+1.20%) |
Aug 14, 2024 | 50.99 | 51.14 | 50.62 | 50.99 | 4,110,076 | +0.02(+0.04%) |
Aug 13, 2024 | 50.60 | 51.11 | 50.12 | 50.97 | 4,334,830 | +0.71(+1.41%) |
Aug 12, 2024 | 50.78 | 51.01 | 50.10 | 50.26 | 2,790,541 | -0.73(-1.43%) |
Aug 09, 2024 | 49.97 | 51.17 | 49.84 | 50.99 | 2,904,277 | +0.90(+1.80%) |
Aug 08, 2024 | 49.42 | 50.20 | 49.07 | 50.09 | 4,756,357 | +0.90(+1.83%) |
Aug 07, 2024 | 50.02 | 50.45 | 49.13 | 49.19 | 5,222,750 | -0.47(-0.95%) |
Aug 06, 2024 | 50.78 | 50.84 | 49.21 | 49.66 | 7,245,867 | -1.27(-2.49%) |
Aug 05, 2024 | 51.36 | 51.59 | 50.32 | 50.93 | 4,545,859 | -0.80(-1.55%) |
Aug 02, 2024 | 52.22 | 52.27 | 50.89 | 51.73 | 3,773,083 | -0.50(-0.96%) |
Aug 01, 2024 | 52.27 | 53.19 | 51.68 | 52.23 | 4,142,404 | -0.10(-0.19%) |
Jul 31, 2024 | 52.31 | 52.64 | 51.86 | 52.33 | 4,359,681 | +0.61(+1.18%) |
Jul 30, 2024 | 51.42 | 51.84 | 51.25 | 51.72 | 4,807,758 | +0.67(+1.31%) |
Jul 29, 2024 | 51.13 | 51.32 | 50.73 | 51.05 | 3,162,647 | +0.00(+0.00%) |
Jul 26, 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 3,969,341 | +0.62(+1.23%) |
Jul 25, 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 4,661,172 | -0.73(-1.43%) |
Jul 24, 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 4,237,279 | -1.16(-2.22%) |
Jul 23, 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 3,408,013 | -0.21(-0.40%) |
Jul 22, 2024 | 52.17 | 52.56 | 51.66 | 52.53 | 3,848,192 | +0.82(+1.59%) |
Jul 19, 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 4,743,221 | +0.06(+0.12%) |
Jul 18, 2024 | 52.89 | 53.02 | 51.48 | 51.65 | 7,613,073 | -1.34(-2.53%) |
Jul 17, 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 6,820,703 | -1.01(-1.87%) |
Jul 16, 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 4,762,751 | -0.72(-1.32%) |
Jul 15, 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 5,415,430 | -0.82(-1.48%) |
Jul 12, 2024 | 55.21 | 56.05 | 55.13 | 55.54 | 3,309,548 | +0.70(+1.28%) |
Jul 11, 2024 | 54.19 | 55.01 | 54.12 | 54.84 | 4,654,360 | +0.71(+1.31%) |
Jul 10, 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 3,527,864 | -0.31(-0.57%) |
Jul 09, 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 2,687,507 | -0.35(-0.64%) |
Jul 08, 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 2,894,403 | +0.58(+1.07%) |
Jul 05, 2024 | 53.85 | 54.42 | 53.56 | 54.21 | 4,272,490 | +0.32(+0.59%) |
Jul 03, 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 2,265,872 | -0.80(-1.46%) |
Jul 02, 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 3,214,498 | +1.34(+2.51%) |