Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.50 | 54.53 | 53.73 | 54.21 | 492,188 | +0.39(+0.72%) |
Sep 25, 2024 | 55.00 | 55.48 | 53.73 | 53.82 | 371,273 | -1.38(-2.50%) |
Sep 24, 2024 | 56.41 | 56.60 | 55.19 | 55.20 | 251,350 | -0.98(-1.74%) |
Sep 23, 2024 | 55.82 | 56.38 | 55.32 | 56.18 | 329,296 | +0.23(+0.41%) |
Sep 20, 2024 | 55.53 | 56.05 | 54.73 | 55.95 | 1,317,278 | +1.03(+1.88%) |
Sep 19, 2024 | 54.93 | 55.31 | 54.19 | 54.92 | 374,200 | +1.42(+2.65%) |
Sep 18, 2024 | 53.81 | 54.67 | 53.06 | 53.50 | 603,667 | -0.58(-1.07%) |
Sep 17, 2024 | 54.90 | 55.44 | 53.85 | 54.08 | 351,801 | -0.24(-0.44%) |
Sep 16, 2024 | 55.23 | 55.24 | 53.66 | 54.32 | 473,430 | -0.93(-1.68%) |
Sep 13, 2024 | 54.75 | 55.57 | 54.36 | 55.25 | 463,067 | +1.24(+2.30%) |
Sep 12, 2024 | 54.49 | 54.73 | 53.59 | 54.01 | 624,331 | -0.21(-0.39%) |
Sep 11, 2024 | 53.90 | 54.86 | 53.09 | 54.22 | 1,025,561 | -0.02(-0.04%) |
Sep 10, 2024 | 55.76 | 55.76 | 53.74 | 54.24 | 430,546 | -1.17(-2.11%) |
Sep 09, 2024 | 55.05 | 55.81 | 54.01 | 55.41 | 720,037 | +0.66(+1.21%) |
Sep 06, 2024 | 57.44 | 57.70 | 54.67 | 54.75 | 825,919 | -3.13(-5.41%) |
Sep 05, 2024 | 58.26 | 58.66 | 57.58 | 57.88 | 292,038 | -0.37(-0.64%) |
Sep 04, 2024 | 57.93 | 58.80 | 57.60 | 58.25 | 265,558 | +0.06(+0.10%) |
Sep 03, 2024 | 58.98 | 59.71 | 57.72 | 58.19 | 498,584 | -1.35(-2.27%) |
Aug 30, 2024 | 60.03 | 60.58 | 59.42 | 59.54 | 687,396 | -0.25(-0.42%) |
Aug 29, 2024 | 59.12 | 60.56 | 58.56 | 59.79 | 300,002 | +1.26(+2.15%) |
Aug 28, 2024 | 59.10 | 59.47 | 58.46 | 58.53 | 311,818 | -0.82(-1.38%) |
Aug 27, 2024 | 59.57 | 60.12 | 59.31 | 59.35 | 257,359 | -0.51(-0.85%) |
Aug 26, 2024 | 61.67 | 61.91 | 59.79 | 59.86 | 404,703 | -1.81(-2.93%) |
Aug 23, 2024 | 60.32 | 62.14 | 60.18 | 61.67 | 549,583 | +1.60(+2.66%) |
Aug 22, 2024 | 59.64 | 60.72 | 59.63 | 60.07 | 363,169 | +0.47(+0.79%) |
Aug 21, 2024 | 58.92 | 59.86 | 58.70 | 59.60 | 344,115 | +1.12(+1.92%) |
Aug 20, 2024 | 58.94 | 59.05 | 58.31 | 58.48 | 308,862 | -0.66(-1.12%) |
Aug 19, 2024 | 59.64 | 59.75 | 58.85 | 59.14 | 397,036 | -0.50(-0.84%) |
Aug 16, 2024 | 60.14 | 60.37 | 59.55 | 59.64 | 454,995 | -0.68(-1.13%) |
Aug 15, 2024 | 61.29 | 61.56 | 59.97 | 60.32 | 419,672 | +0.29(+0.48%) |
Aug 14, 2024 | 60.53 | 60.84 | 59.70 | 60.03 | 360,746 | -0.43(-0.71%) |
Aug 13, 2024 | 59.81 | 60.79 | 59.65 | 60.46 | 362,268 | +1.09(+1.84%) |
Aug 12, 2024 | 61.23 | 61.76 | 59.22 | 59.37 | 339,361 | -1.78(-2.91%) |
Aug 09, 2024 | 63.10 | 65.26 | 60.93 | 61.15 | 752,657 | -4.45(-6.78%) |
Aug 08, 2024 | 65.29 | 65.96 | 64.47 | 65.60 | 506,078 | +1.23(+1.91%) |
Aug 07, 2024 | 65.97 | 66.86 | 63.85 | 64.37 | 241,657 | -0.59(-0.91%) |
Aug 06, 2024 | 64.19 | 66.15 | 63.67 | 64.96 | 324,179 | +1.00(+1.56%) |
Aug 05, 2024 | 62.06 | 65.26 | 61.75 | 63.96 | 337,533 | -1.99(-3.02%) |
Aug 02, 2024 | 65.48 | 66.86 | 65.46 | 65.95 | 305,063 | -2.39(-3.50%) |
Aug 01, 2024 | 70.39 | 71.26 | 67.61 | 68.34 | 306,982 | -2.21(-3.13%) |
Jul 31, 2024 | 71.90 | 71.98 | 70.11 | 70.55 | 413,894 | -0.64(-0.90%) |
Jul 30, 2024 | 70.82 | 71.40 | 70.49 | 71.19 | 228,968 | +1.00(+1.42%) |
Jul 29, 2024 | 69.62 | 70.39 | 69.36 | 70.19 | 263,076 | +0.78(+1.12%) |
Jul 26, 2024 | 69.70 | 70.66 | 68.79 | 69.41 | 228,872 | +0.67(+0.97%) |
Jul 25, 2024 | 67.31 | 69.90 | 67.17 | 68.74 | 429,154 | +1.65(+2.46%) |
Jul 24, 2024 | 68.68 | 69.48 | 67.03 | 67.09 | 215,017 | -1.93(-2.80%) |
Jul 23, 2024 | 67.98 | 69.33 | 67.80 | 69.02 | 233,010 | +1.32(+1.95%) |
Jul 22, 2024 | 67.41 | 67.93 | 66.79 | 67.70 | 269,858 | +0.49(+0.73%) |
Jul 19, 2024 | 68.00 | 68.41 | 66.86 | 67.21 | 223,922 | -0.63(-0.93%) |
Jul 18, 2024 | 68.63 | 69.56 | 67.40 | 67.84 | 210,449 | -1.28(-1.85%) |
Jul 17, 2024 | 69.67 | 70.18 | 68.78 | 69.12 | 352,442 | -0.58(-0.83%) |
Jul 16, 2024 | 67.58 | 69.99 | 67.58 | 69.70 | 592,269 | +2.75(+4.11%) |
Jul 15, 2024 | 66.27 | 67.43 | 65.96 | 66.95 | 355,253 | +1.22(+1.86%) |
Jul 12, 2024 | 66.96 | 67.15 | 65.65 | 65.73 | 435,118 | -0.71(-1.07%) |
Jul 11, 2024 | 66.06 | 66.92 | 65.66 | 66.44 | 392,374 | +1.80(+2.78%) |
Jul 10, 2024 | 64.32 | 64.74 | 63.80 | 64.64 | 213,528 | +0.50(+0.78%) |
Jul 09, 2024 | 64.19 | 64.59 | 63.26 | 64.14 | 230,190 | -0.22(-0.34%) |
Jul 08, 2024 | 64.71 | 65.11 | 64.35 | 64.36 | 228,331 | -0.04(-0.06%) |
Jul 05, 2024 | 64.02 | 64.71 | 64.00 | 64.40 | 241,553 | +0.08(+0.12%) |
Jul 03, 2024 | 63.36 | 64.57 | 63.16 | 64.32 | 216,229 | +1.22(+1.93%) |
Jul 02, 2024 | 62.79 | 63.30 | 62.31 | 63.10 | 293,054 | +0.31(+0.49%) |