Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.53 | 52.34 | 51.12 | 52.08 | 3,721,807 | +0.25(+0.48%) |
Sep 19, 2024 | 51.73 | 52.11 | 50.75 | 51.83 | 647,418 | +0.89(+1.75%) |
Sep 18, 2024 | 51.00 | 51.68 | 50.55 | 50.94 | 730,279 | -0.02(-0.04%) |
Sep 17, 2024 | 52.35 | 52.35 | 50.88 | 50.96 | 390,691 | -1.03(-1.98%) |
Sep 16, 2024 | 51.91 | 53.06 | 51.57 | 51.99 | 475,798 | +0.38(+0.74%) |
Sep 13, 2024 | 50.01 | 51.81 | 49.80 | 51.61 | 467,587 | +2.26(+4.58%) |
Sep 12, 2024 | 49.37 | 49.83 | 49.19 | 49.35 | 352,182 | +0.30(+0.61%) |
Sep 11, 2024 | 49.70 | 49.70 | 48.59 | 49.05 | 485,765 | -0.87(-1.74%) |
Sep 10, 2024 | 50.01 | 50.59 | 49.40 | 49.92 | 614,073 | -0.02(-0.04%) |
Sep 09, 2024 | 51.61 | 51.75 | 49.80 | 49.94 | 1,391,840 | -1.35(-2.63%) |
Sep 06, 2024 | 59.78 | 59.78 | 51.28 | 51.29 | 1,347,801 | -4.81(-8.57%) |
Sep 05, 2024 | 55.98 | 56.63 | 55.59 | 56.10 | 654,231 | +0.10(+0.18%) |
Sep 04, 2024 | 56.68 | 57.10 | 55.73 | 56.00 | 347,398 | -0.81(-1.43%) |
Sep 03, 2024 | 56.76 | 57.25 | 56.17 | 56.81 | 436,672 | -0.34(-0.59%) |
Aug 30, 2024 | 56.36 | 57.23 | 56.32 | 57.15 | 510,727 | +0.93(+1.65%) |
Aug 29, 2024 | 56.27 | 56.78 | 55.77 | 56.22 | 307,601 | +0.22(+0.39%) |
Aug 28, 2024 | 56.05 | 56.46 | 55.62 | 56.00 | 236,357 | +0.06(+0.11%) |
Aug 27, 2024 | 55.70 | 56.00 | 55.32 | 55.94 | 295,267 | +0.15(+0.27%) |
Aug 26, 2024 | 55.88 | 56.55 | 55.70 | 55.79 | 298,907 | +0.36(+0.65%) |
Aug 23, 2024 | 54.87 | 55.85 | 54.51 | 55.43 | 257,900 | +0.93(+1.71%) |
Aug 22, 2024 | 54.68 | 54.80 | 54.39 | 54.50 | 186,231 | -0.13(-0.24%) |
Aug 21, 2024 | 54.37 | 54.77 | 54.15 | 54.63 | 182,607 | +0.38(+0.70%) |
Aug 20, 2024 | 54.58 | 54.65 | 54.11 | 54.25 | 239,358 | -0.36(-0.66%) |
Aug 19, 2024 | 54.11 | 54.62 | 54.03 | 54.61 | 188,301 | +0.50(+0.92%) |
Aug 16, 2024 | 54.32 | 54.55 | 53.74 | 54.11 | 294,581 | -0.34(-0.62%) |
Aug 15, 2024 | 54.30 | 54.52 | 53.60 | 54.45 | 308,620 | +1.15(+2.16%) |
Aug 14, 2024 | 53.20 | 53.35 | 52.56 | 53.30 | 263,364 | +0.26(+0.49%) |
Aug 13, 2024 | 52.82 | 53.24 | 52.65 | 53.04 | 379,470 | +0.57(+1.09%) |
Aug 12, 2024 | 52.80 | 52.84 | 52.26 | 52.47 | 249,167 | -0.33(-0.62%) |
Aug 09, 2024 | 52.45 | 52.84 | 51.88 | 52.80 | 262,965 | +0.39(+0.74%) |
Aug 08, 2024 | 52.20 | 52.81 | 52.08 | 52.41 | 218,528 | +0.43(+0.83%) |
Aug 07, 2024 | 52.65 | 53.20 | 51.67 | 51.98 | 378,915 | -0.18(-0.35%) |
Aug 06, 2024 | 52.55 | 52.86 | 51.88 | 52.16 | 446,043 | -0.60(-1.14%) |
Aug 05, 2024 | 53.01 | 53.31 | 52.25 | 52.76 | 330,175 | -1.99(-3.63%) |
Aug 02, 2024 | 54.02 | 55.20 | 53.70 | 54.75 | 359,680 | -0.55(-0.99%) |
Aug 01, 2024 | 55.32 | 56.03 | 54.26 | 55.30 | 456,911 | -0.26(-0.47%) |
Jul 31, 2024 | 55.62 | 56.30 | 54.83 | 55.56 | 610,222 | -0.11(-0.20%) |
Jul 30, 2024 | 55.45 | 55.94 | 54.97 | 55.67 | 425,287 | +0.55(+1.00%) |
Jul 29, 2024 | 55.04 | 55.60 | 54.57 | 55.12 | 344,172 | +0.04(+0.07%) |
Jul 26, 2024 | 55.25 | 55.45 | 54.75 | 55.08 | 426,196 | +0.47(+0.86%) |
Jul 25, 2024 | 54.67 | 56.02 | 54.50 | 54.61 | 570,211 | +0.08(+0.15%) |
Jul 24, 2024 | 54.29 | 55.24 | 54.15 | 54.53 | 417,233 | +0.20(+0.37%) |
Jul 23, 2024 | 54.30 | 54.70 | 54.20 | 54.33 | 320,539 | -0.09(-0.17%) |
Jul 22, 2024 | 53.83 | 54.48 | 53.01 | 54.42 | 324,442 | +0.83(+1.55%) |
Jul 19, 2024 | 53.70 | 54.09 | 53.54 | 53.59 | 413,782 | -0.17(-0.32%) |
Jul 18, 2024 | 53.30 | 54.37 | 53.27 | 53.76 | 466,263 | +0.00(+0.00%) |
Jul 17, 2024 | 52.69 | 54.03 | 52.59 | 53.76 | 513,243 | +0.83(+1.57%) |
Jul 16, 2024 | 51.76 | 52.99 | 51.59 | 52.93 | 554,315 | +1.60(+3.12%) |
Jul 15, 2024 | 51.19 | 52.32 | 51.10 | 51.33 | 580,050 | +0.05(+0.10%) |
Jul 12, 2024 | 50.97 | 51.50 | 50.69 | 51.28 | 374,760 | +0.73(+1.44%) |
Jul 11, 2024 | 49.82 | 50.80 | 49.53 | 50.55 | 400,363 | +1.53(+3.12%) |
Jul 10, 2024 | 49.23 | 49.25 | 48.72 | 49.02 | 809,386 | +0.05(+0.10%) |
Jul 09, 2024 | 49.39 | 49.62 | 48.88 | 48.97 | 882,281 | -0.64(-1.29%) |
Jul 08, 2024 | 49.83 | 50.12 | 49.53 | 49.61 | 287,773 | +0.16(+0.32%) |
Jul 05, 2024 | 50.03 | 50.28 | 49.17 | 49.45 | 296,771 | -0.75(-1.50%) |
Jul 03, 2024 | 50.11 | 50.35 | 49.89 | 50.20 | 154,748 | +0.18(+0.36%) |
Jul 02, 2024 | 50.08 | 50.36 | 49.61 | 50.03 | 443,418 | +0.09(+0.18%) |