Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 58.45 | 58.59 | 57.67 | 57.86 | 337,683 | -0.39(-0.67%) |
Sep 16, 2024 | 57.95 | 58.36 | 57.79 | 58.25 | 522,854 | +0.28(+0.48%) |
Sep 13, 2024 | 57.76 | 58.20 | 57.65 | 57.97 | 230,528 | +0.44(+0.76%) |
Sep 12, 2024 | 56.95 | 57.66 | 56.90 | 57.53 | 465,309 | +0.68(+1.20%) |
Sep 11, 2024 | 56.03 | 56.87 | 55.16 | 56.85 | 325,327 | +0.67(+1.19%) |
Sep 10, 2024 | 56.03 | 56.25 | 55.46 | 56.18 | 392,816 | +0.48(+0.86%) |
Sep 09, 2024 | 55.76 | 56.05 | 55.40 | 55.70 | 2,576,833 | +0.31(+0.56%) |
Sep 06, 2024 | 56.81 | 56.81 | 55.32 | 55.39 | 534,735 | -1.60(-2.81%) |
Sep 05, 2024 | 56.87 | 57.25 | 56.59 | 56.99 | 287,672 | -0.26(-0.45%) |
Sep 04, 2024 | 56.88 | 57.68 | 56.85 | 57.25 | 607,171 | -0.73(-1.26%) |
Sep 03, 2024 | 58.93 | 59.30 | 57.72 | 57.98 | 623,689 | -1.35(-2.28%) |
Aug 30, 2024 | 59.31 | 59.47 | 58.71 | 59.33 | 215,880 | +0.53(+0.90%) |
Aug 29, 2024 | 58.53 | 59.66 | 58.53 | 58.80 | 710,073 | +0.23(+0.39%) |
Aug 28, 2024 | 59.06 | 59.25 | 58.27 | 58.57 | 767,201 | -0.57(-0.96%) |
Aug 27, 2024 | 58.57 | 59.21 | 58.42 | 59.14 | 239,635 | +0.32(+0.54%) |
Aug 26, 2024 | 59.34 | 59.43 | 58.75 | 58.82 | 262,534 | -0.40(-0.68%) |
Aug 23, 2024 | 58.89 | 59.22 | 58.51 | 59.22 | 283,604 | +0.72(+1.23%) |
Aug 22, 2024 | 59.36 | 59.56 | 58.47 | 58.50 | 288,694 | -0.70(-1.18%) |
Aug 21, 2024 | 58.89 | 59.21 | 58.70 | 59.20 | 462,862 | +0.19(+0.32%) |
Aug 20, 2024 | 58.65 | 59.15 | 58.65 | 59.01 | 494,004 | +0.42(+0.72%) |
Aug 19, 2024 | 57.95 | 58.59 | 57.83 | 58.59 | 602,423 | +0.76(+1.31%) |
Aug 16, 2024 | 57.43 | 57.88 | 57.40 | 57.83 | 289,188 | +0.10(+0.17%) |
Aug 15, 2024 | 57.55 | 57.94 | 57.43 | 57.73 | 639,073 | +1.04(+1.83%) |
Aug 14, 2024 | 56.10 | 56.88 | 56.08 | 56.69 | 348,652 | +0.61(+1.09%) |
Aug 13, 2024 | 55.42 | 56.10 | 55.17 | 56.08 | 647,040 | +1.13(+2.06%) |
Aug 12, 2024 | 55.30 | 55.35 | 54.78 | 54.95 | 853,832 | -0.38(-0.69%) |
Aug 09, 2024 | 54.47 | 55.41 | 54.47 | 55.33 | 528,192 | +0.94(+1.73%) |
Aug 08, 2024 | 53.44 | 54.45 | 53.24 | 54.39 | 480,219 | +1.44(+2.72%) |
Aug 07, 2024 | 53.95 | 54.50 | 52.87 | 52.95 | 752,659 | +0.35(+0.67%) |
Aug 06, 2024 | 52.36 | 53.23 | 52.22 | 52.60 | 553,270 | +0.50(+0.96%) |
Aug 05, 2024 | 50.68 | 52.80 | 50.52 | 52.10 | 1,361,740 | -1.25(-2.34%) |
Aug 02, 2024 | 53.41 | 53.42 | 52.65 | 53.35 | 736,074 | -0.86(-1.59%) |
Aug 01, 2024 | 55.67 | 55.70 | 53.91 | 54.21 | 590,298 | -1.63(-2.92%) |
Jul 31, 2024 | 55.64 | 56.13 | 55.45 | 55.84 | 424,240 | +0.85(+1.55%) |
Jul 30, 2024 | 56.01 | 56.03 | 54.58 | 54.99 | 718,727 | -0.50(-0.90%) |
Jul 29, 2024 | 55.72 | 55.94 | 55.45 | 55.49 | 321,594 | -0.08(-0.14%) |
Jul 26, 2024 | 55.73 | 55.73 | 54.97 | 55.57 | 328,547 | +0.53(+0.96%) |
Jul 25, 2024 | 54.99 | 56.00 | 54.69 | 55.04 | 538,174 | +0.14(+0.26%) |
Jul 24, 2024 | 56.11 | 56.32 | 54.87 | 54.90 | 460,056 | -1.46(-2.59%) |
Jul 23, 2024 | 56.22 | 56.73 | 55.90 | 56.36 | 410,973 | +0.36(+0.64%) |
Jul 22, 2024 | 56.65 | 56.65 | 55.67 | 56.00 | 607,260 | -0.12(-0.21%) |
Jul 19, 2024 | 56.58 | 56.79 | 55.80 | 56.12 | 930,497 | -0.82(-1.44%) |
Jul 18, 2024 | 57.43 | 57.70 | 56.43 | 56.94 | 390,800 | -0.22(-0.38%) |
Jul 17, 2024 | 57.63 | 57.70 | 56.94 | 57.16 | 518,684 | -1.27(-2.17%) |
Jul 16, 2024 | 58.38 | 58.43 | 58.02 | 58.43 | 321,958 | +0.26(+0.45%) |
Jul 15, 2024 | 57.69 | 58.42 | 57.55 | 58.17 | 653,507 | +0.49(+0.85%) |
Jul 12, 2024 | 57.11 | 58.00 | 57.06 | 57.68 | 478,967 | +0.60(+1.05%) |
Jul 11, 2024 | 57.23 | 57.85 | 56.84 | 57.08 | 606,914 | +0.06(+0.11%) |
Jul 10, 2024 | 57.07 | 57.07 | 56.26 | 57.02 | 405,040 | +0.16(+0.28%) |
Jul 09, 2024 | 57.50 | 57.73 | 56.62 | 56.86 | 525,557 | -0.63(-1.10%) |
Jul 08, 2024 | 57.62 | 57.66 | 57.12 | 57.49 | 934,365 | -0.01(-0.02%) |
Jul 05, 2024 | 57.49 | 57.59 | 57.32 | 57.50 | 282,148 | +0.11(+0.19%) |
Jul 03, 2024 | 57.14 | 57.59 | 56.97 | 57.39 | 245,090 | +0.34(+0.60%) |
Jul 02, 2024 | 56.67 | 57.06 | 56.53 | 57.05 | 1,155,424 | +0.24(+0.42%) |