Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.37 | 53.38 | 53.09 | 53.13 | 789,821 | -0.07(-0.13%) |
Sep 26, 2024 | 53.47 | 53.47 | 53.02 | 53.20 | 72,910 | +0.22(+0.42%) |
Sep 25, 2024 | 53.05 | 53.16 | 52.93 | 52.98 | 8,131 | +0.00(+0.00%) |
Sep 24, 2024 | 52.91 | 53.02 | 52.67 | 52.98 | 16,972 | +0.12(+0.22%) |
Sep 23, 2024 | 52.84 | 52.86 | 52.70 | 52.86 | 14,912 | +0.19(+0.36%) |
Sep 20, 2024 | 52.85 | 52.85 | 52.45 | 52.67 | 19,209 | -0.41(-0.77%) |
Sep 19, 2024 | 53.07 | 53.18 | 52.95 | 53.08 | 12,748 | +0.94(+1.80%) |
Sep 18, 2024 | 52.50 | 52.63 | 52.14 | 52.14 | 7,951 | -0.24(-0.46%) |
Sep 17, 2024 | 52.73 | 52.77 | 52.26 | 52.38 | 58,908 | -0.06(-0.11%) |
Sep 16, 2024 | 52.28 | 52.45 | 52.18 | 52.44 | 16,390 | +0.19(+0.36%) |
Sep 13, 2024 | 52.01 | 52.31 | 52.01 | 52.25 | 18,822 | +0.33(+0.64%) |
Sep 12, 2024 | 51.55 | 51.94 | 51.51 | 51.92 | 6,819 | +0.41(+0.80%) |
Sep 11, 2024 | 50.83 | 51.51 | 49.99 | 51.51 | 36,601 | +0.80(+1.58%) |
Sep 10, 2024 | 50.64 | 50.79 | 50.36 | 50.71 | 14,223 | +0.35(+0.69%) |
Sep 09, 2024 | 50.30 | 50.45 | 50.10 | 50.36 | 14,156 | +0.54(+1.08%) |
Sep 06, 2024 | 50.77 | 50.93 | 49.77 | 49.82 | 189,252 | -0.91(-1.79%) |
Sep 05, 2024 | 50.85 | 51.06 | 50.48 | 50.73 | 20,598 | -0.05(-0.10%) |
Sep 04, 2024 | 50.74 | 51.25 | 50.70 | 50.78 | 34,303 | -0.28(-0.55%) |
Sep 03, 2024 | 51.92 | 51.96 | 50.86 | 51.06 | 17,742 | -1.08(-2.07%) |
Aug 30, 2024 | 51.98 | 52.21 | 51.62 | 52.14 | 27,777 | +0.48(+0.93%) |
Aug 29, 2024 | 52.02 | 52.23 | 51.63 | 51.66 | 35,367 | -0.32(-0.62%) |
Aug 28, 2024 | 52.26 | 52.26 | 51.60 | 51.98 | 34,267 | -0.29(-0.55%) |
Aug 27, 2024 | 51.99 | 52.34 | 51.99 | 52.27 | 15,987 | +0.12(+0.23%) |
Aug 26, 2024 | 52.50 | 52.55 | 52.08 | 52.15 | 77,013 | -0.26(-0.50%) |
Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 28,976 | +0.78(+1.51%) |
Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 18,982 | -0.67(-1.28%) |
Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 17,470 | +0.23(+0.44%) |
Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 13,497 | -0.04(-0.08%) |
Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 45,423 | +0.63(+1.22%) |
Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 13,845 | +0.13(+0.25%) |
Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 22,538 | +0.81(+1.60%) |
Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 26,787 | +0.18(+0.36%) |
Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 31,479 | +0.99(+2.01%) |
Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 308,224 | -0.01(-0.02%) |
Aug 09, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 8,551 | +0.18(+0.37%) |
Aug 08, 2024 | 48.56 | 49.25 | 48.56 | 49.20 | 38,373 | +1.29(+2.69%) |
Aug 07, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 15,736 | -0.62(-1.28%) |
Aug 06, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 49,354 | +0.59(+1.23%) |
Aug 05, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 49,565 | -1.49(-3.01%) |
Aug 02, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 27,885 | -0.92(-1.83%) |
Aug 01, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 14,548 | -0.78(-1.53%) |
Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 16,078 | +0.80(+1.59%) |
Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 15,343 | -0.47(-0.93%) |
Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 33,899 | +0.11(+0.22%) |
Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 7,139 | +0.51(+1.02%) |
Jul 25, 2024 | 50.40 | 51.08 | 49.98 | 50.18 | 36,522 | -0.30(-0.59%) |
Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 15,780 | -1.44(-2.77%) |
Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 18,959 | -0.14(-0.27%) |
Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 12,390 | +0.80(+1.56%) |
Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 11,346 | -0.49(-0.95%) |
Jul 18, 2024 | 52.29 | 52.33 | 51.55 | 51.75 | 30,225 | -0.32(-0.61%) |
Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 47,600 | -0.83(-1.57%) |
Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 8,276 | +0.24(+0.46%) |
Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 19,663 | +0.06(+0.11%) |
Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 9,448 | +0.37(+0.71%) |
Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 23,540 | -0.46(-0.87%) |
Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 23,155 | +0.51(+0.98%) |
Jul 09, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 10,187 | +0.09(+0.17%) |
Jul 08, 2024 | 52.12 | 52.24 | 52.05 | 52.09 | 28,065 | +0.06(+0.12%) |
Jul 05, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 40,816 | +0.16(+0.31%) |
Jul 03, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 5,608 | +0.53(+1.03%) |
Jul 02, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 50,682 | +0.17(+0.33%) |