Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 54.28 | 54.33 | 53.41 | 53.61 | 10,552,854 | -0.55(-1.02%) |
Sep 24, 2024 | 55.12 | 55.19 | 53.79 | 54.16 | 16,363,232 | -0.95(-1.72%) |
Sep 23, 2024 | 56.26 | 56.52 | 54.90 | 55.11 | 14,760,725 | -1.18(-2.10%) |
Sep 20, 2024 | 55.35 | 56.29 | 54.88 | 56.29 | 45,276,028 | +0.49(+0.88%) |
Sep 19, 2024 | 55.01 | 56.01 | 54.65 | 55.80 | 21,398,816 | +1.54(+2.84%) |
Sep 18, 2024 | 54.46 | 55.19 | 54.10 | 54.26 | 20,111,726 | -0.25(-0.46%) |
Sep 17, 2024 | 53.97 | 55.06 | 53.97 | 54.51 | 15,884,525 | +0.72(+1.34%) |
Sep 16, 2024 | 52.81 | 53.93 | 52.81 | 53.79 | 18,065,246 | +1.01(+1.91%) |
Sep 13, 2024 | 51.86 | 53.03 | 51.75 | 52.78 | 24,762,084 | +1.21(+2.35%) |
Sep 12, 2024 | 53.73 | 54.34 | 50.22 | 51.57 | 42,602,984 | -2.16(-4.02%) |
Sep 11, 2024 | 53.72 | 53.86 | 52.42 | 53.73 | 17,379,980 | -0.22(-0.41%) |
Sep 10, 2024 | 56.00 | 56.10 | 53.38 | 53.95 | 24,647,944 | -0.64(-1.17%) |
Sep 09, 2024 | 54.73 | 55.08 | 54.43 | 54.59 | 17,127,842 | +0.59(+1.09%) |
Sep 06, 2024 | 56.68 | 56.78 | 53.69 | 54.00 | 21,853,816 | -2.86(-5.03%) |
Sep 05, 2024 | 58.62 | 58.68 | 56.54 | 56.86 | 18,301,010 | -1.26(-2.17%) |
Sep 04, 2024 | 58.49 | 59.00 | 57.72 | 58.12 | 10,985,782 | -0.25(-0.43%) |
Sep 03, 2024 | 58.62 | 58.95 | 57.90 | 58.37 | 15,933,237 | -0.10(-0.17%) |
Aug 30, 2024 | 57.45 | 58.58 | 57.38 | 58.47 | 20,377,274 | +1.12(+1.95%) |
Aug 29, 2024 | 57.31 | 57.77 | 56.51 | 57.35 | 9,283,420 | +0.28(+0.49%) |
Aug 28, 2024 | 56.06 | 57.36 | 56.03 | 57.07 | 11,902,841 | +0.81(+1.44%) |
Aug 27, 2024 | 56.71 | 56.92 | 56.16 | 56.26 | 7,662,969 | -0.46(-0.81%) |
Aug 26, 2024 | 57.02 | 57.15 | 56.53 | 56.72 | 9,478,724 | +0.02(+0.04%) |
Aug 23, 2024 | 56.42 | 57.40 | 56.32 | 56.70 | 17,074,432 | +0.74(+1.32%) |
Aug 22, 2024 | 55.70 | 56.37 | 55.66 | 55.96 | 15,682,567 | +0.50(+0.90%) |
Aug 21, 2024 | 56.44 | 56.45 | 55.20 | 55.46 | 13,691,582 | -0.69(-1.23%) |
Aug 20, 2024 | 56.03 | 56.72 | 55.92 | 56.15 | 12,532,627 | -0.30(-0.53%) |
Aug 19, 2024 | 55.35 | 56.46 | 55.26 | 56.45 | 12,792,480 | +1.12(+2.02%) |
Aug 16, 2024 | 54.78 | 55.43 | 54.61 | 55.33 | 19,173,900 | +0.76(+1.39%) |
Aug 15, 2024 | 54.50 | 55.17 | 54.43 | 54.57 | 16,549,352 | +0.91(+1.70%) |
Aug 14, 2024 | 53.03 | 53.77 | 52.72 | 53.66 | 13,216,123 | +0.79(+1.49%) |
Aug 13, 2024 | 52.36 | 52.96 | 51.81 | 52.87 | 12,268,435 | +0.81(+1.56%) |
Aug 12, 2024 | 52.91 | 53.47 | 51.67 | 52.06 | 18,088,822 | -0.70(-1.33%) |
Aug 09, 2024 | 52.30 | 52.83 | 52.07 | 52.76 | 11,668,999 | +0.40(+0.76%) |
Aug 08, 2024 | 52.57 | 52.91 | 52.25 | 52.36 | 16,289,260 | +0.47(+0.90%) |
Aug 07, 2024 | 52.75 | 53.08 | 51.75 | 51.89 | 18,546,050 | -0.07(-0.13%) |
Aug 06, 2024 | 51.88 | 52.56 | 51.66 | 51.96 | 18,864,886 | +0.24(+0.46%) |
Aug 05, 2024 | 50.91 | 52.00 | 49.77 | 51.72 | 28,808,930 | -1.13(-2.14%) |
Aug 02, 2024 | 54.76 | 55.15 | 52.40 | 52.86 | 27,877,230 | -3.59(-6.36%) |
Aug 01, 2024 | 58.81 | 58.89 | 56.09 | 56.45 | 17,889,512 | -2.44(-4.15%) |
Jul 31, 2024 | 59.37 | 59.66 | 58.75 | 58.89 | 11,623,321 | -0.66(-1.12%) |
Jul 30, 2024 | 60.00 | 60.27 | 59.43 | 59.55 | 11,588,126 | +0.42(+0.70%) |
Jul 29, 2024 | 60.28 | 60.37 | 58.90 | 59.14 | 9,052,028 | -0.79(-1.32%) |
Jul 26, 2024 | 59.40 | 59.99 | 59.12 | 59.93 | 12,634,754 | +0.68(+1.16%) |
Jul 25, 2024 | 59.11 | 60.27 | 59.00 | 59.25 | 14,228,296 | +0.26(+0.44%) |
Jul 24, 2024 | 59.32 | 59.75 | 58.92 | 58.99 | 10,864,894 | -0.23(-0.39%) |
Jul 23, 2024 | 58.75 | 59.45 | 58.59 | 59.22 | 11,010,001 | +0.53(+0.90%) |
Jul 22, 2024 | 58.81 | 58.94 | 58.10 | 58.69 | 13,742,751 | -0.09(-0.15%) |
Jul 19, 2024 | 58.85 | 59.32 | 58.66 | 58.78 | 12,457,319 | -0.01(-0.02%) |
Jul 18, 2024 | 60.16 | 60.36 | 58.54 | 58.79 | 17,874,772 | -1.66(-2.74%) |
Jul 17, 2024 | 59.70 | 60.54 | 59.43 | 60.45 | 17,502,580 | +0.66(+1.11%) |
Jul 16, 2024 | 57.60 | 60.16 | 57.09 | 59.78 | 25,790,082 | +2.49(+4.35%) |
Jul 15, 2024 | 56.62 | 57.80 | 56.61 | 57.29 | 27,482,402 | +1.18(+2.10%) |
Jul 12, 2024 | 55.77 | 56.49 | 55.18 | 56.11 | 53,447,980 | -3.59(-6.02%) |
Jul 11, 2024 | 58.95 | 60.24 | 58.83 | 59.70 | 16,974,270 | +0.44(+0.74%) |
Jul 10, 2024 | 59.09 | 59.54 | 58.92 | 59.27 | 12,241,993 | -0.16(-0.27%) |
Jul 09, 2024 | 58.63 | 59.96 | 58.47 | 59.43 | 12,330,325 | +0.86(+1.47%) |
Jul 08, 2024 | 59.52 | 59.95 | 58.22 | 58.56 | 12,572,259 | -0.61(-1.02%) |
Jul 05, 2024 | 60.04 | 60.20 | 58.66 | 59.17 | 11,523,752 | -1.03(-1.71%) |
Jul 03, 2024 | 60.54 | 60.68 | 59.70 | 60.20 | 6,750,008 | -0.31(-0.51%) |
Jul 02, 2024 | 60.03 | 60.72 | 59.68 | 60.51 | 9,615,549 | +0.38(+0.63%) |