Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.17 | 53.42 | 52.01 | 52.34 | 860,958 | -0.29(-0.55%) |
Sep 26, 2024 | 53.50 | 53.50 | 52.10 | 52.63 | 859,208 | -0.05(-0.09%) |
Sep 25, 2024 | 52.81 | 53.94 | 52.40 | 52.68 | 1,054,625 | +0.02(+0.04%) |
Sep 24, 2024 | 51.92 | 52.89 | 51.47 | 52.66 | 1,467,003 | +0.57(+1.09%) |
Sep 23, 2024 | 53.95 | 54.54 | 52.08 | 52.09 | 1,358,043 | -1.68(-3.12%) |
Sep 20, 2024 | 55.45 | 55.88 | 53.60 | 53.77 | 3,186,452 | -1.83(-3.29%) |
Sep 19, 2024 | 54.99 | 56.27 | 53.26 | 55.60 | 2,725,380 | -0.34(-0.61%) |
Sep 18, 2024 | 56.95 | 57.76 | 53.88 | 55.94 | 1,376,811 | -0.22(-0.39%) |
Sep 17, 2024 | 57.00 | 57.48 | 53.31 | 56.16 | 2,143,530 | -0.59(-1.04%) |
Sep 16, 2024 | 56.46 | 57.03 | 55.44 | 56.75 | 809,375 | +0.87(+1.56%) |
Sep 13, 2024 | 54.34 | 56.20 | 54.08 | 55.88 | 879,895 | +1.82(+3.37%) |
Sep 12, 2024 | 53.78 | 55.41 | 53.51 | 54.06 | 894,431 | +0.29(+0.54%) |
Sep 11, 2024 | 53.69 | 54.06 | 52.85 | 53.77 | 726,864 | -0.38(-0.70%) |
Sep 10, 2024 | 56.03 | 56.19 | 53.80 | 54.15 | 788,478 | -1.68(-3.01%) |
Sep 09, 2024 | 54.31 | 56.26 | 54.17 | 55.83 | 1,180,125 | +1.74(+3.22%) |
Sep 06, 2024 | 56.19 | 56.36 | 53.20 | 54.09 | 1,420,273 | -1.84(-3.29%) |
Sep 05, 2024 | 55.50 | 56.87 | 54.68 | 55.93 | 1,135,110 | +1.04(+1.89%) |
Sep 04, 2024 | 54.29 | 55.05 | 53.16 | 54.89 | 2,056,838 | +0.33(+0.60%) |
Sep 03, 2024 | 56.72 | 57.80 | 54.22 | 54.56 | 1,633,057 | -2.52(-4.41%) |
Aug 30, 2024 | 57.94 | 57.98 | 56.27 | 57.08 | 1,080,796 | -0.31(-0.54%) |
Aug 29, 2024 | 55.99 | 58.68 | 55.21 | 57.39 | 1,329,309 | +1.86(+3.35%) |
Aug 28, 2024 | 55.43 | 55.92 | 55.02 | 55.53 | 568,354 | -0.32(-0.57%) |
Aug 27, 2024 | 56.73 | 57.22 | 55.32 | 55.85 | 965,694 | -1.22(-2.14%) |
Aug 26, 2024 | 57.56 | 58.05 | 56.85 | 57.07 | 625,384 | -0.25(-0.44%) |
Aug 23, 2024 | 56.57 | 57.94 | 56.21 | 57.32 | 1,206,898 | +1.07(+1.90%) |
Aug 22, 2024 | 56.83 | 56.91 | 55.43 | 56.25 | 837,974 | -0.33(-0.58%) |
Aug 21, 2024 | 57.00 | 58.21 | 56.22 | 56.58 | 759,240 | -0.27(-0.47%) |
Aug 20, 2024 | 56.37 | 57.23 | 55.58 | 56.85 | 1,514,783 | +0.39(+0.69%) |
Aug 19, 2024 | 56.56 | 57.38 | 55.63 | 56.46 | 1,497,351 | -0.04(-0.07%) |
Aug 16, 2024 | 56.73 | 57.45 | 55.68 | 56.50 | 1,246,023 | -0.56(-0.98%) |
Aug 15, 2024 | 57.46 | 57.73 | 56.30 | 57.06 | 1,192,943 | +1.18(+2.11%) |
Aug 14, 2024 | 55.92 | 56.06 | 54.87 | 55.88 | 805,608 | -0.19(-0.34%) |
Aug 13, 2024 | 54.74 | 56.34 | 53.94 | 56.07 | 2,113,356 | -0.11(-0.20%) |
Aug 12, 2024 | 56.18 | 57.14 | 54.35 | 56.18 | 946,398 | +0.39(+0.70%) |
Aug 09, 2024 | 52.00 | 56.43 | 51.92 | 55.79 | 1,819,200 | +1.79(+3.31%) |
Aug 08, 2024 | 51.39 | 54.47 | 51.17 | 54.00 | 1,720,548 | +2.78(+5.43%) |
Aug 07, 2024 | 53.93 | 53.93 | 51.05 | 51.22 | 1,474,596 | -2.32(-4.33%) |
Aug 06, 2024 | 53.55 | 54.83 | 53.21 | 53.54 | 949,220 | +0.11(+0.21%) |
Aug 05, 2024 | 53.10 | 56.13 | 53.00 | 53.43 | 2,036,504 | -3.71(-6.49%) |
Aug 02, 2024 | 55.97 | 57.56 | 55.49 | 57.14 | 1,322,588 | -0.77(-1.33%) |
Aug 01, 2024 | 58.95 | 59.80 | 57.85 | 57.91 | 1,047,665 | -1.10(-1.86%) |
Jul 31, 2024 | 60.30 | 61.27 | 58.67 | 59.01 | 1,370,484 | -1.15(-1.91%) |
Jul 30, 2024 | 59.44 | 60.54 | 58.67 | 60.16 | 923,518 | +1.07(+1.81%) |
Jul 29, 2024 | 59.61 | 60.20 | 57.53 | 59.09 | 1,209,770 | -0.60(-1.01%) |
Jul 26, 2024 | 59.62 | 61.38 | 58.50 | 59.69 | 1,166,219 | +1.19(+2.03%) |
Jul 25, 2024 | 56.86 | 58.69 | 56.77 | 58.50 | 1,344,375 | +1.70(+2.99%) |
Jul 24, 2024 | 56.76 | 57.94 | 56.63 | 56.80 | 926,406 | -0.58(-1.01%) |
Jul 23, 2024 | 56.87 | 58.20 | 56.21 | 57.38 | 1,426,720 | -0.04(-0.07%) |
Jul 22, 2024 | 56.88 | 57.69 | 55.66 | 57.42 | 1,436,834 | +1.01(+1.79%) |
Jul 19, 2024 | 55.95 | 57.00 | 55.14 | 56.41 | 827,901 | +0.50(+0.89%) |
Jul 18, 2024 | 56.78 | 57.88 | 55.50 | 55.91 | 1,223,047 | -0.88(-1.55%) |
Jul 17, 2024 | 55.65 | 57.44 | 54.97 | 56.79 | 2,133,073 | +0.03(+0.05%) |
Jul 16, 2024 | 57.69 | 58.85 | 56.24 | 56.76 | 1,031,885 | -0.63(-1.10%) |
Jul 15, 2024 | 56.10 | 57.53 | 55.34 | 57.39 | 1,074,096 | +1.41(+2.52%) |
Jul 12, 2024 | 56.80 | 57.40 | 55.54 | 55.98 | 1,169,947 | -0.32(-0.57%) |
Jul 11, 2024 | 56.24 | 56.65 | 55.25 | 56.30 | 1,464,196 | +1.37(+2.49%) |
Jul 10, 2024 | 55.14 | 55.58 | 53.59 | 54.93 | 1,044,746 | +0.07(+0.13%) |
Jul 09, 2024 | 56.24 | 56.36 | 54.58 | 54.86 | 1,042,727 | -1.81(-3.19%) |
Jul 08, 2024 | 55.47 | 56.72 | 54.85 | 56.67 | 1,065,282 | +1.16(+2.09%) |
Jul 05, 2024 | 54.61 | 55.65 | 53.68 | 55.51 | 959,633 | +1.11(+2.04%) |
Jul 03, 2024 | 55.40 | 55.50 | 54.19 | 54.40 | 487,269 | -0.44(-0.80%) |
Jul 02, 2024 | 54.97 | 54.97 | 53.39 | 54.84 | 1,316,823 | +0.14(+0.26%) |