Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.23 | 54.39 | 54.07 | 54.13 | 254,245 | +0.08(+0.15%) |
Sep 26, 2024 | 53.99 | 54.10 | 53.76 | 54.05 | 359,555 | +0.91(+1.71%) |
Sep 25, 2024 | 53.45 | 53.57 | 53.14 | 53.14 | 229,807 | -1.23(-2.26%) |
Sep 24, 2024 | 54.07 | 54.41 | 53.99 | 54.37 | 198,070 | +1.04(+1.95%) |
Sep 23, 2024 | 53.22 | 53.46 | 53.20 | 53.33 | 139,840 | +0.22(+0.41%) |
Sep 20, 2024 | 53.23 | 53.24 | 52.98 | 53.11 | 97,894 | -0.32(-0.60%) |
Sep 19, 2024 | 53.33 | 53.49 | 53.09 | 53.43 | 461,544 | +0.74(+1.40%) |
Sep 18, 2024 | 52.76 | 53.37 | 52.63 | 52.69 | 290,623 | -0.18(-0.33%) |
Sep 17, 2024 | 52.94 | 53.02 | 52.71 | 52.87 | 208,802 | +0.05(+0.10%) |
Sep 16, 2024 | 52.76 | 52.83 | 52.62 | 52.81 | 256,260 | +0.45(+0.85%) |
Sep 13, 2024 | 52.34 | 52.51 | 52.34 | 52.37 | 162,502 | +0.38(+0.72%) |
Sep 12, 2024 | 51.62 | 51.99 | 51.53 | 51.99 | 183,582 | +0.33(+0.64%) |
Sep 11, 2024 | 51.23 | 51.67 | 50.84 | 51.66 | 372,411 | +0.14(+0.27%) |
Sep 10, 2024 | 51.45 | 51.52 | 51.23 | 51.52 | 347,727 | -0.12(-0.23%) |
Sep 09, 2024 | 51.57 | 51.75 | 51.51 | 51.64 | 162,248 | +0.44(+0.86%) |
Sep 06, 2024 | 52.05 | 52.13 | 51.19 | 51.20 | 249,683 | -0.84(-1.61%) |
Sep 05, 2024 | 52.08 | 52.19 | 51.90 | 52.04 | 168,132 | +0.15(+0.29%) |
Sep 04, 2024 | 51.75 | 52.20 | 51.61 | 51.89 | 199,156 | -0.21(-0.40%) |
Sep 03, 2024 | 52.60 | 52.63 | 52.01 | 52.10 | 270,613 | -0.71(-1.34%) |
Aug 30, 2024 | 52.89 | 52.94 | 52.60 | 52.81 | 224,212 | +0.01(+0.02%) |
Aug 29, 2024 | 52.93 | 53.01 | 52.78 | 52.80 | 278,512 | +0.03(+0.06%) |
Aug 28, 2024 | 52.95 | 52.97 | 52.62 | 52.77 | 296,903 | -0.42(-0.79%) |
Aug 27, 2024 | 52.88 | 53.21 | 52.88 | 53.19 | 224,681 | +0.22(+0.42%) |
Aug 26, 2024 | 53.15 | 53.16 | 52.92 | 52.97 | 163,595 | -0.21(-0.39%) |
Aug 23, 2024 | 52.65 | 53.22 | 52.57 | 53.18 | 273,611 | +1.09(+2.09%) |
Aug 22, 2024 | 52.49 | 52.50 | 51.96 | 52.09 | 283,578 | -0.71(-1.34%) |
Aug 21, 2024 | 52.70 | 52.89 | 52.66 | 52.80 | 164,233 | +0.13(+0.25%) |
Aug 20, 2024 | 52.82 | 52.82 | 52.55 | 52.67 | 157,688 | -0.37(-0.70%) |
Aug 19, 2024 | 52.61 | 53.09 | 52.61 | 53.04 | 125,491 | +0.92(+1.77%) |
Aug 16, 2024 | 51.91 | 52.13 | 51.87 | 52.12 | 147,382 | +0.36(+0.70%) |
Aug 15, 2024 | 51.64 | 51.85 | 51.55 | 51.76 | 150,742 | +0.40(+0.78%) |
Aug 14, 2024 | 51.45 | 51.48 | 51.26 | 51.36 | 163,393 | +0.02(+0.04%) |
Aug 13, 2024 | 50.97 | 51.34 | 50.94 | 51.34 | 195,542 | +0.62(+1.22%) |
Aug 12, 2024 | 50.71 | 50.85 | 50.64 | 50.72 | 184,719 | +0.20(+0.40%) |
Aug 09, 2024 | 50.48 | 50.62 | 50.28 | 50.52 | 202,556 | +0.24(+0.48%) |
Aug 08, 2024 | 49.68 | 50.31 | 49.68 | 50.28 | 870,775 | +1.00(+2.03%) |
Aug 07, 2024 | 50.02 | 50.05 | 49.26 | 49.28 | 391,058 | +0.82(+1.69%) |
Aug 06, 2024 | 48.29 | 48.80 | 48.16 | 48.46 | 405,115 | -0.12(-0.25%) |
Aug 05, 2024 | 47.56 | 48.80 | 47.37 | 48.58 | 853,284 | -2.13(-4.20%) |
Aug 02, 2024 | 50.73 | 50.77 | 50.48 | 50.71 | 429,510 | -0.55(-1.07%) |
Aug 01, 2024 | 51.80 | 51.91 | 51.13 | 51.26 | 381,005 | -0.48(-0.93%) |
Jul 31, 2024 | 51.68 | 51.85 | 51.59 | 51.74 | 202,385 | +0.79(+1.55%) |
Jul 30, 2024 | 51.03 | 51.06 | 50.80 | 50.95 | 216,688 | +0.10(+0.20%) |
Jul 29, 2024 | 50.92 | 50.94 | 50.71 | 50.85 | 240,677 | -0.42(-0.82%) |
Jul 26, 2024 | 51.16 | 51.35 | 51.14 | 51.27 | 285,526 | +0.46(+0.91%) |
Jul 25, 2024 | 51.00 | 51.15 | 50.75 | 50.81 | 294,124 | -0.34(-0.66%) |
Jul 24, 2024 | 51.44 | 51.51 | 51.12 | 51.15 | 388,556 | -0.27(-0.53%) |
Jul 23, 2024 | 51.65 | 51.65 | 51.38 | 51.42 | 278,635 | -0.38(-0.73%) |
Jul 22, 2024 | 51.71 | 51.84 | 51.60 | 51.80 | 231,242 | +0.23(+0.45%) |
Jul 19, 2024 | 51.80 | 51.88 | 51.56 | 51.57 | 151,836 | -0.54(-1.04%) |
Jul 18, 2024 | 52.65 | 52.65 | 52.03 | 52.11 | 297,737 | -0.68(-1.29%) |
Jul 17, 2024 | 52.91 | 52.98 | 52.69 | 52.79 | 244,396 | -0.50(-0.94%) |
Jul 16, 2024 | 53.05 | 53.30 | 53.05 | 53.29 | 235,316 | +0.34(+0.64%) |
Jul 15, 2024 | 53.07 | 53.15 | 52.88 | 52.95 | 160,740 | -0.29(-0.54%) |
Jul 12, 2024 | 53.14 | 53.35 | 53.14 | 53.24 | 261,832 | +0.21(+0.40%) |
Jul 11, 2024 | 53.12 | 53.25 | 52.98 | 53.03 | 189,080 | +0.41(+0.79%) |
Jul 10, 2024 | 52.56 | 52.65 | 52.49 | 52.62 | 282,304 | +0.23(+0.45%) |
Jul 09, 2024 | 52.39 | 52.46 | 52.31 | 52.38 | 195,266 | -0.11(-0.21%) |
Jul 08, 2024 | 52.58 | 52.62 | 52.45 | 52.49 | 208,439 | -0.08(-0.15%) |
Jul 05, 2024 | 52.51 | 52.61 | 52.28 | 52.57 | 146,437 | +0.45(+0.86%) |
Jul 03, 2024 | 51.81 | 52.16 | 51.81 | 52.12 | 164,594 | +0.62(+1.20%) |
Jul 02, 2024 | 51.45 | 51.50 | 51.33 | 51.50 | 243,491 | -0.07(-0.14%) |