Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 56.01 | 56.15 | 55.66 | 55.66 | 4,209 | -0.87(-1.55%) |
Sep 19, 2024 | 56.94 | 56.94 | 56.25 | 56.53 | 8,802 | +0.98(+1.77%) |
Sep 18, 2024 | 55.56 | 56.90 | 55.41 | 55.55 | 3,721 | +0.03(+0.05%) |
Sep 17, 2024 | 55.49 | 56.00 | 55.49 | 55.52 | 2,174 | +0.49(+0.90%) |
Sep 16, 2024 | 54.65 | 55.03 | 54.63 | 55.03 | 5,129 | +0.44(+0.81%) |
Sep 13, 2024 | 53.64 | 54.59 | 53.64 | 54.59 | 9,409 | +1.46(+2.74%) |
Sep 12, 2024 | 52.68 | 53.45 | 52.66 | 53.13 | 9,911 | +0.44(+0.84%) |
Sep 11, 2024 | 52.71 | 52.73 | 51.75 | 52.69 | 6,125 | -0.24(-0.45%) |
Sep 10, 2024 | 53.08 | 53.08 | 52.37 | 52.93 | 15,351 | -0.19(-0.35%) |
Sep 09, 2024 | 53.73 | 53.73 | 53.11 | 53.11 | 3,698 | -0.40(-0.75%) |
Sep 06, 2024 | 54.88 | 54.88 | 53.50 | 53.52 | 10,732 | -0.83(-1.53%) |
Sep 05, 2024 | 55.00 | 55.00 | 54.21 | 54.35 | 6,759 | -0.41(-0.74%) |
Sep 04, 2024 | 54.68 | 55.36 | 54.58 | 54.75 | 16,189 | -0.22(-0.40%) |
Sep 03, 2024 | 55.25 | 55.32 | 54.89 | 54.97 | 7,505 | -1.04(-1.85%) |
Aug 30, 2024 | 55.94 | 56.11 | 55.53 | 56.01 | 12,663 | +0.24(+0.43%) |
Aug 29, 2024 | 56.02 | 56.18 | 55.70 | 55.77 | 2,684 | +0.19(+0.34%) |
Aug 28, 2024 | 55.55 | 55.91 | 55.52 | 55.58 | 7,647 | -0.14(-0.25%) |
Aug 27, 2024 | 55.85 | 55.92 | 55.55 | 55.72 | 7,075 | -0.43(-0.76%) |
Aug 26, 2024 | 56.31 | 56.42 | 56.15 | 56.15 | 9,385 | +0.04(+0.07%) |
Aug 23, 2024 | 54.75 | 56.17 | 54.63 | 56.11 | 4,657 | +1.88(+3.47%) |
Aug 22, 2024 | 54.76 | 54.76 | 54.18 | 54.23 | 9,179 | -0.30(-0.55%) |
Aug 21, 2024 | 54.37 | 54.59 | 54.24 | 54.53 | 20,865 | +0.43(+0.80%) |
Aug 20, 2024 | 54.33 | 54.33 | 54.10 | 54.10 | 80,569 | -0.68(-1.25%) |
Aug 19, 2024 | 54.45 | 54.84 | 54.44 | 54.78 | 5,084 | +0.48(+0.88%) |
Aug 16, 2024 | 53.98 | 54.41 | 53.98 | 54.30 | 14,570 | +0.27(+0.50%) |
Aug 15, 2024 | 53.67 | 54.45 | 53.67 | 54.03 | 77,272 | +1.26(+2.39%) |
Aug 14, 2024 | 52.84 | 52.86 | 52.70 | 52.77 | 4,040 | -0.25(-0.47%) |
Aug 13, 2024 | 52.78 | 53.12 | 52.59 | 53.02 | 4,600 | +0.75(+1.44%) |
Aug 12, 2024 | 52.96 | 52.96 | 52.18 | 52.27 | 7,239 | -0.76(-1.44%) |
Aug 09, 2024 | 53.52 | 53.52 | 52.91 | 53.03 | 11,240 | -0.32(-0.60%) |
Aug 08, 2024 | 53.03 | 53.37 | 52.91 | 53.35 | 16,793 | +0.95(+1.81%) |
Aug 07, 2024 | 53.45 | 53.77 | 52.40 | 52.40 | 20,951 | -0.66(-1.24%) |
Aug 06, 2024 | 53.06 | 53.73 | 52.45 | 53.06 | 29,324 | +0.27(+0.51%) |
Aug 05, 2024 | 52.26 | 53.27 | 51.74 | 52.79 | 90,640 | -1.89(-3.46%) |
Aug 02, 2024 | 55.07 | 55.07 | 54.33 | 54.68 | 7,207 | -1.98(-3.49%) |
Aug 01, 2024 | 58.66 | 58.66 | 56.27 | 56.66 | 102,477 | -1.90(-3.24%) |
Jul 31, 2024 | 58.46 | 59.52 | 58.31 | 58.56 | 15,406 | +0.12(+0.21%) |
Jul 30, 2024 | 58.10 | 58.56 | 57.84 | 58.44 | 74,853 | +0.61(+1.06%) |
Jul 29, 2024 | 58.62 | 58.62 | 57.73 | 57.82 | 9,000 | -0.54(-0.92%) |
Jul 26, 2024 | 58.11 | 58.40 | 57.75 | 58.36 | 132,700 | +0.91(+1.58%) |
Jul 25, 2024 | 57.06 | 58.03 | 57.06 | 57.45 | 21,395 | +1.15(+2.04%) |
Jul 24, 2024 | 56.94 | 57.35 | 56.30 | 56.30 | 3,376 | -0.72(-1.26%) |
Jul 23, 2024 | 56.03 | 57.32 | 56.03 | 57.02 | 9,117 | +0.57(+1.00%) |
Jul 22, 2024 | 55.35 | 56.45 | 55.21 | 56.45 | 3,239 | +0.64(+1.14%) |
Jul 19, 2024 | 56.31 | 56.31 | 55.82 | 55.82 | 2,587 | -0.27(-0.48%) |
Jul 18, 2024 | 56.66 | 57.70 | 56.01 | 56.09 | 22,808 | -1.01(-1.77%) |
Jul 17, 2024 | 56.27 | 57.30 | 56.27 | 57.10 | 9,247 | +0.34(+0.59%) |
Jul 16, 2024 | 55.64 | 56.79 | 55.64 | 56.76 | 234,391 | +2.23(+4.09%) |
Jul 15, 2024 | 53.96 | 54.97 | 53.96 | 54.53 | 7,800 | +0.85(+1.58%) |
Jul 12, 2024 | 53.68 | 54.04 | 53.68 | 53.68 | 4,933 | +0.25(+0.48%) |
Jul 11, 2024 | 52.04 | 53.46 | 52.04 | 53.43 | 14,525 | +2.13(+4.15%) |
Jul 10, 2024 | 50.63 | 51.30 | 50.63 | 51.30 | 44,004 | +0.61(+1.21%) |
Jul 09, 2024 | 51.03 | 51.03 | 50.65 | 50.68 | 3,059 | -0.39(-0.76%) |
Jul 08, 2024 | 51.35 | 51.35 | 51.02 | 51.07 | 9,485 | +0.24(+0.47%) |
Jul 05, 2024 | 51.16 | 51.16 | 50.77 | 50.84 | 7,980 | -0.58(-1.12%) |
Jul 03, 2024 | 51.78 | 51.90 | 51.37 | 51.41 | 5,791 | -0.16(-0.30%) |
Jul 02, 2024 | 51.48 | 51.57 | 51.46 | 51.57 | 2,072 | +0.34(+0.67%) |