Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.98 | 55.55 | 54.98 | 55.45 | 1,933,038 | +0.01(+0.02%) |
Sep 25, 2024 | 55.74 | 55.86 | 55.19 | 55.44 | 2,776,790 | -0.17(-0.31%) |
Sep 24, 2024 | 55.89 | 56.08 | 55.48 | 55.61 | 3,452,396 | +0.10(+0.18%) |
Sep 23, 2024 | 54.79 | 55.61 | 54.79 | 55.51 | 4,811,954 | +0.44(+0.80%) |
Sep 20, 2024 | 54.75 | 55.18 | 54.37 | 55.07 | 7,284,653 | +0.33(+0.60%) |
Sep 19, 2024 | 55.00 | 55.18 | 54.36 | 54.74 | 3,602,977 | +0.03(+0.05%) |
Sep 18, 2024 | 55.45 | 55.45 | 54.38 | 54.71 | 7,591,649 | -0.58(-1.05%) |
Sep 17, 2024 | 55.38 | 55.63 | 55.07 | 55.29 | 5,211,718 | -0.03(-0.05%) |
Sep 16, 2024 | 55.60 | 55.74 | 55.01 | 55.32 | 5,323,227 | -0.78(-1.39%) |
Sep 13, 2024 | 55.43 | 56.30 | 55.42 | 56.10 | 6,336,772 | +0.71(+1.28%) |
Sep 12, 2024 | 54.75 | 55.51 | 54.50 | 55.39 | 6,291,924 | +0.70(+1.28%) |
Sep 11, 2024 | 55.11 | 55.29 | 54.28 | 54.69 | 7,271,459 | -0.55(-1.00%) |
Sep 10, 2024 | 55.55 | 55.56 | 54.65 | 55.24 | 4,524,022 | -0.29(-0.52%) |
Sep 09, 2024 | 54.94 | 55.83 | 54.94 | 55.53 | 4,673,952 | +0.62(+1.13%) |
Sep 06, 2024 | 54.89 | 55.38 | 54.55 | 54.91 | 4,147,564 | +0.01(+0.02%) |
Sep 05, 2024 | 55.04 | 55.27 | 54.82 | 54.90 | 3,074,526 | +0.07(+0.13%) |
Sep 04, 2024 | 54.70 | 55.05 | 54.60 | 54.83 | 2,431,506 | +0.09(+0.16%) |
Sep 03, 2024 | 54.03 | 54.90 | 53.78 | 54.74 | 3,115,890 | +0.45(+0.83%) |
Aug 30, 2024 | 54.29 | 0 | +0.31(+0.57%) | |||
Aug 29, 2024 | 54.00 | 54.13 | 53.63 | 53.98 | 3,161,198 | +0.20(+0.37%) |
Aug 28, 2024 | 53.95 | 54.32 | 53.34 | 53.78 | 2,739,279 | -0.27(-0.50%) |
Aug 27, 2024 | 54.55 | 54.60 | 54.00 | 54.05 | 2,058,358 | -0.31(-0.57%) |
Aug 26, 2024 | 53.95 | 54.54 | 53.90 | 54.36 | 3,218,901 | +0.56(+1.04%) |
Aug 23, 2024 | 53.46 | 53.93 | 53.46 | 53.80 | 2,508,591 | +0.46(+0.86%) |
Aug 22, 2024 | 53.04 | 53.48 | 53.04 | 53.34 | 1,620,007 | +0.34(+0.64%) |
Aug 21, 2024 | 52.74 | 53.08 | 52.66 | 53.00 | 1,786,693 | +0.31(+0.59%) |
Aug 20, 2024 | 52.62 | 52.81 | 52.37 | 52.69 | 2,337,578 | +0.01(+0.02%) |
Aug 19, 2024 | 52.61 | 52.96 | 52.51 | 52.68 | 4,942,727 | +0.15(+0.29%) |
Aug 16, 2024 | 52.46 | 52.63 | 52.22 | 52.53 | 2,862,866 | -0.15(-0.28%) |
Aug 15, 2024 | 52.50 | 52.81 | 52.37 | 52.68 | 1,714,386 | +0.34(+0.65%) |
Aug 14, 2024 | 52.27 | 52.42 | 51.98 | 52.34 | 1,142,881 | +0.18(+0.35%) |
Aug 13, 2024 | 52.13 | 52.42 | 51.87 | 52.16 | 1,487,500 | -0.04(-0.08%) |
Aug 12, 2024 | 53.13 | 53.27 | 52.09 | 52.20 | 1,444,991 | -0.90(-1.69%) |
Aug 09, 2024 | 53.08 | 53.58 | 52.45 | 53.10 | 1,538,258 | +0.11(+0.21%) |
Aug 08, 2024 | 52.37 | 53.29 | 52.37 | 52.99 | 2,277,922 | +0.32(+0.61%) |
Aug 07, 2024 | 52.69 | 53.07 | 52.43 | 52.67 | 1,910,660 | +0.25(+0.48%) |
Aug 06, 2024 | 51.93 | 52.75 | 51.57 | 52.42 | 3,011,654 | -0.52(-0.98%) |
Aug 02, 2024 | 52.94 | 0 | -0.42(-0.79%) | |||
Aug 01, 2024 | 53.54 | 53.82 | 53.07 | 53.36 | 1,612,864 | -0.15(-0.28%) |
Jul 31, 2024 | 53.37 | 53.72 | 53.24 | 53.51 | 2,178,276 | +0.31(+0.58%) |
Jul 30, 2024 | 52.72 | 53.36 | 52.63 | 53.20 | 1,906,661 | +0.48(+0.91%) |
Jul 29, 2024 | 53.04 | 53.14 | 52.47 | 52.72 | 801,099 | -0.22(-0.42%) |
Jul 26, 2024 | 52.81 | 53.17 | 52.81 | 52.94 | 1,061,615 | +0.26(+0.49%) |
Jul 25, 2024 | 52.82 | 53.20 | 52.56 | 52.68 | 2,138,677 | -0.18(-0.34%) |
Jul 24, 2024 | 52.85 | 53.08 | 52.54 | 52.86 | 1,300,466 | -0.02(-0.04%) |
Jul 23, 2024 | 52.43 | 53.05 | 52.12 | 52.88 | 1,854,519 | +0.41(+0.78%) |
Jul 22, 2024 | 52.09 | 52.60 | 52.00 | 52.47 | 4,664,525 | +0.46(+0.88%) |
Jul 19, 2024 | 51.72 | 52.19 | 51.72 | 52.01 | 1,817,060 | +0.13(+0.25%) |
Jul 18, 2024 | 51.59 | 51.99 | 51.46 | 51.88 | 3,391,448 | +0.32(+0.62%) |
Jul 17, 2024 | 51.27 | 51.82 | 51.27 | 51.56 | 2,732,136 | +0.20(+0.39%) |
Jul 16, 2024 | 51.25 | 51.62 | 51.12 | 51.36 | 2,603,346 | +0.04(+0.08%) |
Jul 15, 2024 | 51.51 | 51.75 | 51.31 | 51.32 | 1,789,395 | -0.17(-0.33%) |
Jul 12, 2024 | 51.40 | 51.63 | 51.25 | 51.49 | 1,575,743 | +0.35(+0.68%) |
Jul 11, 2024 | 51.26 | 51.43 | 51.07 | 51.14 | 1,692,200 | -0.08(-0.16%) |
Jul 10, 2024 | 50.85 | 51.47 | 50.75 | 51.22 | 2,719,860 | +0.51(+1.01%) |
Jul 09, 2024 | 50.70 | 50.97 | 50.44 | 50.71 | 960,150 | -0.10(-0.20%) |
Jul 08, 2024 | 50.94 | 51.07 | 50.74 | 50.81 | 1,221,709 | -0.28(-0.55%) |
Jul 05, 2024 | 51.33 | 51.40 | 50.92 | 51.09 | 1,122,862 | -0.27(-0.53%) |
Jul 04, 2024 | 51.43 | 51.48 | 51.25 | 51.36 | 260,792 | +0.17(+0.33%) |
Jul 03, 2024 | 51.47 | 51.67 | 51.13 | 51.19 | 913,103 | -0.03(-0.06%) |