Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 59.81 | 59.94 | 58.96 | 59.38 | 1,268,822 | -0.09(-0.15%) |
Sep 26, 2024 | 59.21 | 59.85 | 58.64 | 59.47 | 1,553,893 | +0.76(+1.29%) |
Sep 25, 2024 | 60.54 | 60.54 | 58.53 | 58.71 | 2,422,612 | -1.75(-2.89%) |
Sep 24, 2024 | 61.40 | 61.48 | 60.12 | 60.46 | 1,617,926 | +0.26(+0.43%) |
Sep 23, 2024 | 61.62 | 61.84 | 60.13 | 60.20 | 1,657,579 | -1.29(-2.10%) |
Sep 20, 2024 | 61.45 | 61.57 | 60.42 | 61.49 | 3,876,123 | +0.37(+0.61%) |
Sep 19, 2024 | 60.86 | 61.74 | 60.38 | 61.12 | 2,967,572 | +1.42(+2.38%) |
Sep 18, 2024 | 58.55 | 60.99 | 57.92 | 59.70 | 3,097,340 | +1.18(+2.02%) |
Sep 17, 2024 | 58.30 | 59.14 | 58.12 | 58.52 | 1,221,286 | +0.53(+0.91%) |
Sep 16, 2024 | 57.38 | 58.29 | 57.32 | 57.99 | 1,076,118 | +0.50(+0.87%) |
Sep 13, 2024 | 56.58 | 57.77 | 56.58 | 57.49 | 1,580,988 | +0.78(+1.38%) |
Sep 12, 2024 | 56.52 | 56.78 | 55.97 | 56.71 | 1,247,543 | +0.29(+0.51%) |
Sep 11, 2024 | 56.64 | 56.85 | 55.54 | 56.42 | 2,133,970 | -0.98(-1.71%) |
Sep 10, 2024 | 56.00 | 57.65 | 55.67 | 57.40 | 4,328,153 | +1.96(+3.54%) |
Sep 09, 2024 | 54.80 | 55.58 | 54.43 | 55.44 | 2,189,654 | +0.57(+1.04%) |
Sep 06, 2024 | 55.00 | 55.97 | 54.56 | 54.87 | 2,808,598 | -0.18(-0.33%) |
Sep 05, 2024 | 56.22 | 56.40 | 54.54 | 55.05 | 2,103,438 | +0.22(+0.40%) |
Sep 04, 2024 | 55.52 | 56.13 | 54.66 | 54.83 | 1,597,427 | -1.01(-1.81%) |
Sep 03, 2024 | 56.71 | 57.17 | 55.55 | 55.84 | 1,578,518 | -1.27(-2.22%) |
Aug 30, 2024 | 56.78 | 57.12 | 56.38 | 57.11 | 1,143,336 | +0.60(+1.06%) |
Aug 29, 2024 | 56.61 | 57.20 | 55.92 | 56.51 | 1,261,618 | -0.01(-0.02%) |
Aug 28, 2024 | 55.87 | 56.80 | 55.49 | 56.52 | 2,059,558 | +0.54(+0.96%) |
Aug 27, 2024 | 56.16 | 56.56 | 55.83 | 55.98 | 1,275,061 | -0.62(-1.10%) |
Aug 26, 2024 | 57.86 | 58.19 | 56.34 | 56.60 | 1,516,097 | -0.88(-1.53%) |
Aug 23, 2024 | 55.32 | 57.96 | 55.17 | 57.48 | 1,559,252 | +2.57(+4.68%) |
Aug 22, 2024 | 55.24 | 55.83 | 54.77 | 54.91 | 1,593,191 | -0.35(-0.63%) |
Aug 21, 2024 | 55.97 | 56.00 | 54.79 | 55.26 | 1,245,154 | -0.35(-0.63%) |
Aug 20, 2024 | 56.28 | 56.28 | 55.31 | 55.61 | 1,321,714 | -0.95(-1.68%) |
Aug 19, 2024 | 56.20 | 56.62 | 55.68 | 56.56 | 1,443,770 | +0.34(+0.60%) |
Aug 16, 2024 | 54.75 | 56.28 | 54.70 | 56.22 | 1,292,481 | +1.41(+2.57%) |
Aug 15, 2024 | 55.85 | 56.09 | 54.65 | 54.81 | 2,127,609 | -0.03(-0.05%) |
Aug 14, 2024 | 54.76 | 54.91 | 54.16 | 54.84 | 1,122,822 | +0.38(+0.70%) |
Aug 13, 2024 | 54.00 | 54.60 | 53.47 | 54.46 | 1,555,780 | +0.98(+1.83%) |
Aug 12, 2024 | 54.35 | 55.32 | 53.32 | 53.48 | 2,556,746 | +1.14(+2.18%) |
Aug 09, 2024 | 52.64 | 53.24 | 52.21 | 52.34 | 1,265,880 | -0.22(-0.42%) |
Aug 08, 2024 | 52.65 | 53.09 | 51.88 | 52.56 | 1,282,999 | +0.93(+1.80%) |
Aug 07, 2024 | 52.83 | 53.18 | 51.56 | 51.63 | 1,552,625 | -0.20(-0.39%) |
Aug 06, 2024 | 51.57 | 52.67 | 51.12 | 51.83 | 1,705,197 | +0.25(+0.48%) |
Aug 05, 2024 | 49.95 | 52.14 | 48.33 | 51.58 | 2,860,747 | -0.47(-0.90%) |
Aug 02, 2024 | 51.58 | 52.19 | 50.32 | 52.05 | 3,107,856 | -0.83(-1.57%) |
Aug 01, 2024 | 54.38 | 54.60 | 52.52 | 52.88 | 2,452,453 | -1.93(-3.52%) |
Jul 31, 2024 | 53.60 | 55.92 | 53.33 | 54.81 | 3,674,104 | +1.10(+2.05%) |
Jul 30, 2024 | 53.63 | 53.99 | 53.29 | 53.71 | 1,830,695 | +0.51(+0.96%) |
Jul 29, 2024 | 53.66 | 53.73 | 52.99 | 53.20 | 1,445,401 | -0.20(-0.37%) |
Jul 26, 2024 | 53.11 | 53.47 | 52.66 | 53.40 | 1,100,071 | +0.58(+1.10%) |
Jul 25, 2024 | 51.40 | 53.74 | 51.16 | 52.82 | 2,129,716 | +1.54(+3.00%) |
Jul 24, 2024 | 52.14 | 52.91 | 51.27 | 51.28 | 1,773,212 | -0.81(-1.56%) |
Jul 23, 2024 | 50.59 | 52.39 | 50.59 | 52.09 | 2,206,624 | +0.98(+1.92%) |
Jul 22, 2024 | 49.61 | 51.21 | 49.37 | 51.11 | 3,163,242 | +0.69(+1.37%) |
Jul 19, 2024 | 50.27 | 51.00 | 48.71 | 50.42 | 8,603,403 | -5.91(-10.49%) |
Jul 18, 2024 | 56.76 | 58.13 | 55.96 | 56.33 | 2,635,458 | -1.09(-1.90%) |
Jul 17, 2024 | 56.70 | 58.50 | 56.55 | 57.42 | 1,845,645 | -0.02(-0.03%) |
Jul 16, 2024 | 56.44 | 57.92 | 56.15 | 57.44 | 1,890,931 | +1.30(+2.32%) |
Jul 15, 2024 | 56.62 | 57.15 | 55.96 | 56.14 | 2,213,065 | +0.58(+1.04%) |
Jul 12, 2024 | 55.85 | 55.88 | 54.99 | 55.56 | 2,152,166 | -0.21(-0.38%) |
Jul 11, 2024 | 53.50 | 56.05 | 53.06 | 55.77 | 4,671,046 | +3.31(+6.31%) |
Jul 10, 2024 | 51.13 | 52.50 | 50.93 | 52.46 | 1,219,877 | +1.36(+2.66%) |
Jul 09, 2024 | 49.77 | 51.14 | 49.56 | 51.10 | 1,607,570 | +1.05(+2.10%) |
Jul 08, 2024 | 50.25 | 50.58 | 49.76 | 50.05 | 1,451,358 | +0.12(+0.24%) |
Jul 05, 2024 | 50.26 | 50.40 | 49.72 | 49.93 | 1,863,148 | -0.42(-0.83%) |
Jul 03, 2024 | 51.15 | 51.55 | 50.35 | 50.35 | 1,145,459 | -0.77(-1.51%) |
Jul 02, 2024 | 51.17 | 51.38 | 50.44 | 51.12 | 1,719,724 | +0.32(+0.63%) |