Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 60.16 | 60.78 | 59.10 | 59.52 | 766,544 | +0.31(+0.52%) |
Sep 25, 2024 | 61.43 | 61.47 | 59.09 | 59.21 | 1,072,891 | -1.99(-3.25%) |
Sep 24, 2024 | 60.86 | 61.69 | 60.70 | 61.20 | 858,350 | +0.34(+0.56%) |
Sep 23, 2024 | 60.88 | 60.92 | 59.48 | 60.86 | 975,677 | +0.52(+0.86%) |
Sep 20, 2024 | 61.26 | 61.80 | 60.26 | 60.34 | 3,370,308 | -1.49(-2.41%) |
Sep 19, 2024 | 64.00 | 64.05 | 61.48 | 61.83 | 1,638,158 | -0.92(-1.47%) |
Sep 18, 2024 | 61.48 | 64.61 | 61.02 | 62.75 | 1,816,362 | +1.70(+2.78%) |
Sep 17, 2024 | 60.00 | 61.23 | 59.31 | 61.05 | 1,377,511 | +1.58(+2.66%) |
Sep 16, 2024 | 58.98 | 60.35 | 58.80 | 59.47 | 1,633,008 | +0.46(+0.78%) |
Sep 13, 2024 | 56.78 | 59.23 | 56.59 | 59.01 | 1,785,278 | +3.11(+5.56%) |
Sep 12, 2024 | 55.14 | 56.45 | 54.91 | 55.90 | 1,229,246 | +1.19(+2.18%) |
Sep 11, 2024 | 55.59 | 55.76 | 53.52 | 54.71 | 2,326,022 | -0.67(-1.21%) |
Sep 10, 2024 | 53.68 | 56.43 | 50.77 | 55.38 | 4,946,562 | +2.74(+5.21%) |
Sep 09, 2024 | 53.04 | 54.05 | 52.10 | 52.64 | 2,834,754 | -0.94(-1.75%) |
Sep 06, 2024 | 53.79 | 54.64 | 53.35 | 53.58 | 1,687,175 | -0.23(-0.43%) |
Sep 05, 2024 | 53.80 | 54.41 | 53.41 | 53.81 | 1,088,295 | -0.02(-0.04%) |
Sep 04, 2024 | 53.92 | 54.38 | 52.95 | 53.83 | 1,364,444 | -0.93(-1.70%) |
Sep 03, 2024 | 55.38 | 55.63 | 54.31 | 54.76 | 1,278,440 | -0.72(-1.30%) |
Aug 30, 2024 | 55.60 | 55.74 | 54.41 | 55.48 | 1,360,526 | +0.19(+0.34%) |
Aug 29, 2024 | 55.44 | 55.81 | 54.61 | 55.29 | 757,076 | +0.51(+0.93%) |
Aug 28, 2024 | 55.00 | 55.28 | 54.02 | 54.78 | 917,591 | -1.11(-1.99%) |
Aug 27, 2024 | 54.97 | 55.96 | 54.33 | 55.89 | 830,961 | +0.65(+1.18%) |
Aug 26, 2024 | 54.31 | 55.28 | 53.71 | 55.24 | 1,146,735 | +0.75(+1.38%) |
Aug 23, 2024 | 55.14 | 55.28 | 54.29 | 54.49 | 1,783,511 | -0.26(-0.47%) |
Aug 22, 2024 | 56.12 | 56.12 | 54.61 | 54.75 | 901,730 | -1.62(-2.87%) |
Aug 21, 2024 | 55.65 | 56.39 | 55.42 | 56.37 | 809,767 | +1.45(+2.64%) |
Aug 20, 2024 | 55.18 | 55.55 | 54.79 | 54.92 | 748,909 | -0.50(-0.90%) |
Aug 19, 2024 | 54.64 | 56.12 | 54.38 | 55.42 | 1,243,666 | +0.78(+1.43%) |
Aug 16, 2024 | 53.04 | 55.19 | 52.83 | 54.64 | 1,590,947 | +1.35(+2.53%) |
Aug 15, 2024 | 52.57 | 53.95 | 52.33 | 53.29 | 1,388,355 | +2.62(+5.17%) |
Aug 14, 2024 | 51.83 | 51.83 | 50.45 | 50.67 | 939,183 | -0.24(-0.47%) |
Aug 13, 2024 | 49.53 | 51.09 | 48.96 | 50.91 | 1,754,878 | +1.30(+2.62%) |
Aug 12, 2024 | 49.73 | 50.76 | 49.44 | 49.61 | 1,089,248 | -0.28(-0.56%) |
Aug 09, 2024 | 49.56 | 50.62 | 49.30 | 49.89 | 1,167,228 | +0.35(+0.71%) |
Aug 08, 2024 | 48.62 | 49.60 | 48.60 | 49.54 | 1,301,990 | +1.76(+3.68%) |
Aug 07, 2024 | 49.17 | 49.77 | 47.61 | 47.78 | 1,321,206 | -0.93(-1.91%) |
Aug 06, 2024 | 49.03 | 49.56 | 48.12 | 48.71 | 1,282,646 | -0.08(-0.16%) |
Aug 05, 2024 | 46.00 | 49.05 | 45.47 | 48.79 | 2,585,034 | -0.35(-0.71%) |
Aug 02, 2024 | 49.83 | 50.51 | 48.74 | 49.14 | 1,801,576 | -2.26(-4.40%) |
Aug 01, 2024 | 53.89 | 54.30 | 51.25 | 51.40 | 1,546,071 | -2.67(-4.94%) |
Jul 31, 2024 | 53.55 | 55.78 | 53.27 | 54.07 | 1,186,123 | +0.77(+1.44%) |
Jul 30, 2024 | 54.33 | 54.87 | 53.08 | 53.30 | 909,060 | -0.94(-1.73%) |
Jul 29, 2024 | 53.55 | 54.32 | 53.23 | 54.24 | 1,086,691 | +0.95(+1.78%) |
Jul 26, 2024 | 53.64 | 54.61 | 53.12 | 53.29 | 1,657,830 | -0.14(-0.26%) |
Jul 25, 2024 | 54.58 | 54.95 | 53.38 | 53.43 | 1,606,630 | -0.95(-1.75%) |
Jul 24, 2024 | 54.76 | 55.48 | 53.34 | 54.38 | 1,726,620 | -0.71(-1.29%) |
Jul 23, 2024 | 54.53 | 55.32 | 54.20 | 55.09 | 1,057,396 | +0.25(+0.46%) |
Jul 22, 2024 | 54.50 | 54.88 | 52.95 | 54.84 | 1,184,741 | +1.14(+2.12%) |
Jul 19, 2024 | 55.57 | 55.70 | 53.46 | 53.70 | 1,540,047 | -2.19(-3.92%) |
Jul 18, 2024 | 57.31 | 58.97 | 55.85 | 55.89 | 1,882,827 | -1.51(-2.63%) |
Jul 17, 2024 | 55.53 | 57.53 | 55.47 | 57.40 | 1,478,233 | +0.38(+0.67%) |
Jul 16, 2024 | 53.61 | 57.34 | 53.32 | 57.02 | 2,229,200 | +3.96(+7.46%) |
Jul 15, 2024 | 52.78 | 53.83 | 52.16 | 53.06 | 1,299,761 | -0.07(-0.13%) |
Jul 12, 2024 | 54.41 | 54.42 | 53.06 | 53.13 | 1,669,686 | -1.03(-1.90%) |
Jul 11, 2024 | 52.52 | 54.30 | 52.03 | 54.16 | 1,570,714 | +2.07(+3.97%) |
Jul 10, 2024 | 52.15 | 53.01 | 51.53 | 52.09 | 1,077,182 | +0.24(+0.46%) |
Jul 09, 2024 | 53.14 | 53.31 | 51.80 | 51.85 | 1,333,299 | -1.38(-2.59%) |
Jul 08, 2024 | 52.30 | 53.71 | 52.19 | 53.23 | 1,574,556 | +1.30(+2.50%) |
Jul 05, 2024 | 51.23 | 52.34 | 51.09 | 51.93 | 1,982,850 | +0.99(+1.94%) |
Jul 03, 2024 | 50.59 | 51.74 | 50.58 | 50.94 | 1,026,475 | +0.29(+0.57%) |
Jul 02, 2024 | 50.90 | 51.11 | 50.10 | 50.65 | 1,211,799 | -0.01(-0.02%) |