Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 59.93 | 60.37 | 59.42 | 59.80 | 7,310,070 | -0.71(-1.17%) |
Sep 19, 2024 | 59.85 | 60.55 | 59.57 | 60.51 | 11,998,126 | -0.64(-1.05%) |
Sep 18, 2024 | 62.33 | 63.23 | 61.03 | 61.15 | 13,714,267 | -2.27(-3.58%) |
Sep 17, 2024 | 64.66 | 64.98 | 63.27 | 63.42 | 8,580,841 | -0.91(-1.41%) |
Sep 16, 2024 | 63.14 | 64.48 | 62.72 | 64.33 | 7,135,047 | +1.62(+2.58%) |
Sep 13, 2024 | 62.83 | 63.08 | 62.02 | 62.71 | 5,668,611 | +0.44(+0.71%) |
Sep 12, 2024 | 62.70 | 63.05 | 61.45 | 62.27 | 9,060,370 | -0.88(-1.39%) |
Sep 11, 2024 | 62.95 | 64.37 | 62.71 | 63.15 | 11,124,925 | -0.15(-0.24%) |
Sep 10, 2024 | 61.90 | 63.76 | 61.75 | 63.30 | 7,798,522 | +1.27(+2.05%) |
Sep 09, 2024 | 60.97 | 62.30 | 60.56 | 62.03 | 7,150,778 | +0.71(+1.16%) |
Sep 06, 2024 | 61.26 | 63.56 | 60.63 | 61.32 | 17,441,826 | -0.04(-0.07%) |
Sep 05, 2024 | 60.95 | 61.58 | 59.94 | 61.36 | 10,157,414 | +1.00(+1.66%) |
Sep 04, 2024 | 58.38 | 60.42 | 58.25 | 60.36 | 8,796,024 | +2.17(+3.73%) |
Sep 03, 2024 | 57.82 | 58.70 | 57.59 | 58.19 | 10,067,021 | +2.62(+4.71%) |
Aug 30, 2024 | 57.60 | 58.11 | 55.52 | 55.57 | 9,047,704 | -1.77(-3.09%) |
Aug 29, 2024 | 57.15 | 57.58 | 56.68 | 57.34 | 5,551,473 | -0.65(-1.12%) |
Aug 28, 2024 | 58.26 | 58.59 | 57.76 | 57.99 | 4,148,262 | -0.21(-0.36%) |
Aug 27, 2024 | 57.33 | 58.40 | 57.21 | 58.20 | 5,687,107 | -0.32(-0.55%) |
Aug 26, 2024 | 59.50 | 59.55 | 58.44 | 58.52 | 5,546,763 | -0.45(-0.76%) |
Aug 23, 2024 | 58.68 | 59.49 | 58.25 | 58.97 | 7,711,424 | +1.05(+1.81%) |
Aug 22, 2024 | 58.81 | 58.93 | 57.34 | 57.92 | 9,109,266 | -1.78(-2.98%) |
Aug 21, 2024 | 59.62 | 60.55 | 58.79 | 59.70 | 8,279,568 | +0.00(+0.00%) |
Aug 20, 2024 | 59.03 | 59.96 | 58.66 | 59.70 | 6,198,725 | +1.46(+2.51%) |
Aug 19, 2024 | 57.45 | 58.74 | 57.41 | 58.24 | 6,070,414 | +0.80(+1.39%) |
Aug 16, 2024 | 57.44 | 57.67 | 56.75 | 57.44 | 5,797,957 | +0.51(+0.90%) |
Aug 15, 2024 | 55.73 | 56.93 | 55.37 | 56.93 | 8,753,236 | -1.48(-2.53%) |
Aug 14, 2024 | 57.80 | 58.85 | 57.71 | 58.41 | 8,216,465 | +1.11(+1.94%) |
Aug 13, 2024 | 57.39 | 57.48 | 56.80 | 57.30 | 5,946,909 | +1.07(+1.90%) |
Aug 12, 2024 | 55.20 | 56.54 | 54.93 | 56.23 | 6,339,503 | +0.60(+1.08%) |
Aug 09, 2024 | 56.00 | 56.06 | 55.31 | 55.63 | 5,908,254 | +1.62(+3.00%) |
Aug 08, 2024 | 53.69 | 54.18 | 53.22 | 54.01 | 9,310,173 | -0.99(-1.80%) |
Aug 07, 2024 | 55.15 | 56.04 | 54.37 | 55.00 | 11,910,550 | -1.43(-2.53%) |
Aug 06, 2024 | 59.12 | 59.63 | 56.42 | 56.43 | 13,540,068 | -3.89(-6.45%) |
Aug 05, 2024 | 61.98 | 62.42 | 58.73 | 60.32 | 24,285,972 | +0.91(+1.53%) |
Aug 02, 2024 | 57.17 | 59.59 | 57.08 | 59.41 | 18,901,108 | +4.93(+9.05%) |
Aug 01, 2024 | 54.10 | 55.42 | 54.10 | 54.48 | 13,730,263 | +1.42(+2.68%) |
Jul 31, 2024 | 52.57 | 53.11 | 52.13 | 53.06 | 7,886,633 | +1.59(+3.09%) |
Jul 30, 2024 | 51.35 | 51.82 | 50.61 | 51.47 | 4,870,944 | +0.52(+1.02%) |
Jul 29, 2024 | 51.24 | 51.25 | 50.51 | 50.95 | 3,869,712 | +0.78(+1.55%) |
Jul 26, 2024 | 50.05 | 50.39 | 49.70 | 50.17 | 4,520,604 | +1.10(+2.24%) |
Jul 25, 2024 | 48.69 | 49.98 | 48.56 | 49.07 | 8,500,758 | +1.17(+2.44%) |
Jul 24, 2024 | 49.62 | 50.02 | 47.83 | 47.90 | 8,479,805 | -1.67(-3.37%) |
Jul 23, 2024 | 49.99 | 50.33 | 49.47 | 49.57 | 3,148,326 | -0.13(-0.26%) |
Jul 22, 2024 | 50.96 | 51.14 | 49.18 | 49.70 | 5,208,968 | -0.55(-1.09%) |
Jul 19, 2024 | 50.42 | 50.59 | 50.05 | 50.25 | 3,650,557 | -0.93(-1.82%) |
Jul 18, 2024 | 51.56 | 52.26 | 50.98 | 51.18 | 4,719,223 | -1.19(-2.27%) |
Jul 17, 2024 | 51.92 | 52.70 | 51.53 | 52.37 | 6,775,065 | +0.04(+0.08%) |
Jul 16, 2024 | 51.31 | 52.41 | 51.09 | 52.33 | 6,146,748 | +2.06(+4.10%) |
Jul 15, 2024 | 50.51 | 51.00 | 50.12 | 50.27 | 6,373,476 | -1.72(-3.31%) |
Jul 12, 2024 | 51.35 | 52.02 | 51.10 | 51.99 | 4,946,783 | +0.48(+0.93%) |
Jul 11, 2024 | 51.70 | 52.43 | 51.36 | 51.51 | 10,239,100 | +1.51(+3.02%) |
Jul 10, 2024 | 49.75 | 50.07 | 49.40 | 50.00 | 3,869,414 | +0.49(+0.99%) |
Jul 09, 2024 | 49.78 | 50.08 | 48.80 | 49.51 | 4,888,684 | -0.68(-1.35%) |
Jul 08, 2024 | 49.91 | 50.39 | 49.40 | 50.19 | 3,653,972 | +0.27(+0.54%) |
Jul 05, 2024 | 49.45 | 50.20 | 48.89 | 49.92 | 5,863,651 | +1.05(+2.15%) |
Jul 03, 2024 | 47.81 | 48.95 | 47.70 | 48.87 | 6,721,364 | +1.88(+4.00%) |
Jul 02, 2024 | 47.12 | 47.30 | 46.17 | 46.99 | 7,815,140 | +0.98(+2.13%) |