Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 58.16 | 58.31 | 58.16 | 58.31 | 250 | -0.38(-0.65%) |
Sep 19, 2024 | 58.69 | 58.84 | 58.67 | 58.69 | 5,338 | +0.78(+1.35%) |
Sep 18, 2024 | 57.89 | 58.50 | 57.89 | 57.91 | 702 | +0.11(+0.19%) |
Sep 17, 2024 | 57.73 | 57.82 | 57.73 | 57.80 | 1,375 | +0.29(+0.50%) |
Sep 16, 2024 | 57.49 | 57.51 | 57.49 | 57.51 | 456 | +0.57(+1.00%) |
Sep 13, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 476 | +0.61(+1.08%) |
Sep 12, 2024 | 56.06 | 56.33 | 56.06 | 56.33 | 3,370 | +0.49(+0.88%) |
Sep 11, 2024 | 55.00 | 55.84 | 55.00 | 55.84 | 798 | -0.16(-0.29%) |
Sep 10, 2024 | 56.54 | 56.54 | 55.65 | 56.01 | 1,920 | -0.48(-0.85%) |
Sep 09, 2024 | 56.67 | 56.67 | 56.49 | 56.49 | 275 | +0.52(+0.94%) |
Sep 06, 2024 | 56.75 | 56.75 | 55.96 | 55.96 | 575 | -0.73(-1.28%) |
Sep 05, 2024 | 56.62 | 56.69 | 56.62 | 56.69 | 684 | -0.66(-1.15%) |
Sep 04, 2024 | 57.53 | 57.53 | 57.31 | 57.35 | 879 | -0.25(-0.44%) |
Sep 03, 2024 | 57.95 | 57.95 | 57.58 | 57.60 | 3,930 | -0.85(-1.45%) |
Aug 30, 2024 | 57.90 | 58.45 | 57.90 | 58.45 | 1,470 | +0.61(+1.06%) |
Aug 29, 2024 | 57.84 | 58.02 | 57.84 | 57.84 | 1,034 | +0.36(+0.62%) |
Aug 28, 2024 | 57.39 | 57.48 | 57.39 | 57.48 | 421 | +0.06(+0.10%) |
Aug 27, 2024 | 57.44 | 57.44 | 57.42 | 57.42 | 278 | -0.02(-0.03%) |
Aug 26, 2024 | 57.84 | 57.85 | 57.42 | 57.44 | 17,185 | -0.04(-0.07%) |
Aug 23, 2024 | 56.66 | 57.48 | 56.66 | 57.48 | 10,901 | +1.13(+2.01%) |
Aug 22, 2024 | 56.35 | 56.51 | 56.35 | 56.35 | 804 | +0.04(+0.06%) |
Aug 21, 2024 | 56.18 | 56.31 | 56.18 | 56.31 | 3,437 | +0.41(+0.73%) |
Aug 20, 2024 | 56.15 | 56.15 | 55.90 | 55.90 | 1,364 | -0.46(-0.82%) |
Aug 19, 2024 | 56.35 | 56.36 | 56.34 | 56.36 | 1,301 | +0.33(+0.59%) |
Aug 16, 2024 | 55.66 | 56.03 | 55.66 | 56.03 | 1,840 | +0.23(+0.42%) |
Aug 15, 2024 | 55.73 | 55.80 | 55.73 | 55.80 | 706 | +0.70(+1.27%) |
Aug 14, 2024 | 55.05 | 55.18 | 55.05 | 55.10 | 10,916 | +0.30(+0.54%) |
Aug 13, 2024 | 54.45 | 54.80 | 54.45 | 54.80 | 26,669 | +0.37(+0.69%) |
Aug 12, 2024 | 55.00 | 55.00 | 54.43 | 54.43 | 2,315 | -0.25(-0.45%) |
Aug 09, 2024 | 54.27 | 54.81 | 54.19 | 54.68 | 12,106 | +0.20(+0.37%) |
Aug 08, 2024 | 53.72 | 54.48 | 53.72 | 54.48 | 676 | +0.90(+1.68%) |
Aug 07, 2024 | 54.49 | 54.49 | 53.58 | 53.58 | 854 | -0.40(-0.74%) |
Aug 06, 2024 | 54.27 | 54.27 | 53.98 | 53.98 | 1,321 | +0.58(+1.08%) |
Aug 05, 2024 | 53.48 | 53.81 | 53.06 | 53.40 | 7,198 | -1.39(-2.53%) |
Aug 02, 2024 | 55.57 | 55.57 | 54.74 | 54.79 | 1,185 | -1.57(-2.79%) |
Aug 01, 2024 | 56.41 | 56.41 | 56.25 | 56.36 | 11,246 | -1.05(-1.83%) |
Jul 31, 2024 | 57.55 | 57.60 | 57.41 | 57.41 | 1,771 | -0.16(-0.28%) |
Jul 30, 2024 | 57.47 | 57.57 | 57.47 | 57.57 | 526 | +0.65(+1.14%) |
Jul 29, 2024 | 57.02 | 57.02 | 56.77 | 56.92 | 1,265 | -0.09(-0.16%) |
Jul 26, 2024 | 57.02 | 57.04 | 57.01 | 57.01 | 1,448 | +0.79(+1.41%) |
Jul 25, 2024 | 55.87 | 56.73 | 55.87 | 56.22 | 1,036 | +0.44(+0.78%) |
Jul 24, 2024 | 56.09 | 56.15 | 55.78 | 55.78 | 458 | -0.36(-0.64%) |
Jul 23, 2024 | 56.33 | 56.33 | 56.14 | 56.14 | 11,206 | -0.27(-0.48%) |
Jul 22, 2024 | 56.38 | 56.41 | 56.36 | 56.41 | 329 | +0.30(+0.54%) |
Jul 19, 2024 | 56.63 | 56.63 | 56.10 | 56.10 | 661 | -0.57(-1.00%) |
Jul 18, 2024 | 57.03 | 57.03 | 56.59 | 56.67 | 1,241 | -0.35(-0.61%) |
Jul 17, 2024 | 57.16 | 57.16 | 57.02 | 57.02 | 451 | +0.01(+0.02%) |
Jul 16, 2024 | 56.88 | 57.01 | 56.87 | 57.01 | 555 | +1.23(+2.20%) |
Jul 15, 2024 | 56.01 | 56.01 | 55.78 | 55.78 | 1,226 | +0.30(+0.54%) |
Jul 12, 2024 | 55.33 | 55.62 | 55.33 | 55.48 | 1,182 | +0.37(+0.67%) |
Jul 11, 2024 | 54.62 | 55.11 | 54.62 | 55.11 | 813 | +0.84(+1.56%) |
Jul 10, 2024 | 53.97 | 54.27 | 53.97 | 54.27 | 765 | +0.49(+0.92%) |
Jul 09, 2024 | 53.63 | 54.21 | 53.63 | 53.77 | 3,149 | +0.03(+0.06%) |
Jul 08, 2024 | 53.59 | 53.76 | 53.59 | 53.74 | 713 | +0.15(+0.28%) |
Jul 05, 2024 | 53.40 | 53.59 | 53.40 | 53.59 | 1,927 | -0.49(-0.90%) |
Jul 03, 2024 | 54.14 | 54.15 | 54.01 | 54.08 | 872 | -0.01(-0.02%) |
Jul 02, 2024 | 54.01 | 54.09 | 54.01 | 54.09 | 1,552 | +0.10(+0.18%) |