Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 60.18 | 60.37 | 59.59 | 59.65 | 7,460 | -0.71(-1.18%) |
Sep 24, 2024 | 59.60 | 60.36 | 59.49 | 60.36 | 8,262 | +1.16(+1.96%) |
Sep 23, 2024 | 59.19 | 59.20 | 58.88 | 59.20 | 2,924 | +0.19(+0.32%) |
Sep 20, 2024 | 59.08 | 59.16 | 58.62 | 59.01 | 36,331 | -0.39(-0.66%) |
Sep 19, 2024 | 59.62 | 59.80 | 59.28 | 59.40 | 31,952 | +1.30(+2.24%) |
Sep 18, 2024 | 57.90 | 59.25 | 57.90 | 58.10 | 14,640 | +0.31(+0.54%) |
Sep 17, 2024 | 57.54 | 58.08 | 57.41 | 57.79 | 7,605 | +0.85(+1.49%) |
Sep 16, 2024 | 56.84 | 57.00 | 56.50 | 56.94 | 6,430 | +0.09(+0.15%) |
Sep 13, 2024 | 56.11 | 57.09 | 56.11 | 56.85 | 9,046 | +1.29(+2.32%) |
Sep 12, 2024 | 55.06 | 55.66 | 55.06 | 55.56 | 1,788 | +0.59(+1.08%) |
Sep 11, 2024 | 54.17 | 54.97 | 54.17 | 54.97 | 3,572 | +0.82(+1.52%) |
Sep 10, 2024 | 54.17 | 54.17 | 53.47 | 54.15 | 3,029 | -0.09(-0.17%) |
Sep 09, 2024 | 54.19 | 54.66 | 54.09 | 54.24 | 36,218 | +0.52(+0.96%) |
Sep 06, 2024 | 53.89 | 54.59 | 53.72 | 53.72 | 1,803 | -1.03(-1.88%) |
Sep 05, 2024 | 54.99 | 55.13 | 54.57 | 54.76 | 3,564 | -0.23(-0.43%) |
Sep 04, 2024 | 54.57 | 55.54 | 54.57 | 54.99 | 16,803 | -0.10(-0.18%) |
Sep 03, 2024 | 55.86 | 56.05 | 54.97 | 55.09 | 8,453 | -1.15(-2.04%) |
Aug 30, 2024 | 56.25 | 56.32 | 55.73 | 56.24 | 3,994 | +0.40(+0.71%) |
Aug 29, 2024 | 56.00 | 56.40 | 55.84 | 55.84 | 5,536 | +0.62(+1.12%) |
Aug 28, 2024 | 55.36 | 55.64 | 55.02 | 55.22 | 5,894 | -0.49(-0.89%) |
Aug 27, 2024 | 55.64 | 55.84 | 55.31 | 55.71 | 5,506 | -0.31(-0.56%) |
Aug 26, 2024 | 56.59 | 56.59 | 55.97 | 56.03 | 3,207 | -0.59(-1.04%) |
Aug 23, 2024 | 55.76 | 56.66 | 55.76 | 56.62 | 5,651 | +1.32(+2.38%) |
Aug 22, 2024 | 56.13 | 56.13 | 55.30 | 55.30 | 1,867 | -0.68(-1.21%) |
Aug 21, 2024 | 55.50 | 55.98 | 55.50 | 55.98 | 6,192 | +0.61(+1.09%) |
Aug 20, 2024 | 56.01 | 56.15 | 55.18 | 55.37 | 20,729 | -0.73(-1.31%) |
Aug 19, 2024 | 55.36 | 56.11 | 55.36 | 56.10 | 31,774 | +0.79(+1.44%) |
Aug 16, 2024 | 54.88 | 55.55 | 54.88 | 55.31 | 48,414 | +0.48(+0.87%) |
Aug 15, 2024 | 53.83 | 54.92 | 53.83 | 54.83 | 11,569 | +1.84(+3.47%) |
Aug 14, 2024 | 53.37 | 53.74 | 52.79 | 52.99 | 5,986 | -0.31(-0.59%) |
Aug 13, 2024 | 52.44 | 53.40 | 52.44 | 53.31 | 15,728 | +1.45(+2.79%) |
Aug 12, 2024 | 52.30 | 52.30 | 51.78 | 51.86 | 2,260 | -0.43(-0.82%) |
Aug 09, 2024 | 52.48 | 52.54 | 52.07 | 52.29 | 15,086 | +0.08(+0.15%) |
Aug 08, 2024 | 51.53 | 52.31 | 51.17 | 52.21 | 25,460 | +1.24(+2.43%) |
Aug 07, 2024 | 52.43 | 52.43 | 50.97 | 50.97 | 3,150 | -0.80(-1.55%) |
Aug 06, 2024 | 51.52 | 52.12 | 50.84 | 51.77 | 44,777 | +0.57(+1.11%) |
Aug 05, 2024 | 49.08 | 51.61 | 49.08 | 51.20 | 47,798 | -0.92(-1.77%) |
Aug 02, 2024 | 52.51 | 52.51 | 51.60 | 52.12 | 43,448 | -1.88(-3.48%) |
Aug 01, 2024 | 55.97 | 56.02 | 53.67 | 54.00 | 20,104 | -2.03(-3.62%) |
Jul 31, 2024 | 56.13 | 56.35 | 55.83 | 56.03 | 8,634 | +0.61(+1.10%) |
Jul 30, 2024 | 55.75 | 55.75 | 54.90 | 55.42 | 5,319 | +0.05(+0.10%) |
Jul 29, 2024 | 55.59 | 55.59 | 55.19 | 55.37 | 5,835 | +0.00(+0.00%) |
Jul 26, 2024 | 55.53 | 55.64 | 55.31 | 55.36 | 3,517 | +0.62(+1.14%) |
Jul 25, 2024 | 54.42 | 55.50 | 54.08 | 54.74 | 31,020 | +0.23(+0.43%) |
Jul 24, 2024 | 55.49 | 55.80 | 54.46 | 54.51 | 5,599 | -1.51(-2.70%) |
Jul 23, 2024 | 55.45 | 56.25 | 55.45 | 56.02 | 3,726 | +0.42(+0.75%) |
Jul 22, 2024 | 55.71 | 56.03 | 55.25 | 55.60 | 21,123 | +0.26(+0.47%) |
Jul 19, 2024 | 55.81 | 55.84 | 55.27 | 55.34 | 37,393 | -0.16(-0.29%) |
Jul 18, 2024 | 56.92 | 57.42 | 55.43 | 55.50 | 11,273 | -1.42(-2.49%) |
Jul 17, 2024 | 57.62 | 58.10 | 56.80 | 56.92 | 429,142 | -1.52(-2.59%) |
Jul 16, 2024 | 56.87 | 58.51 | 56.87 | 58.43 | 24,076 | +1.60(+2.82%) |
Jul 15, 2024 | 56.74 | 57.15 | 56.45 | 56.83 | 10,705 | -0.02(-0.04%) |
Jul 12, 2024 | 56.39 | 57.04 | 56.39 | 56.85 | 9,642 | +0.77(+1.37%) |
Jul 11, 2024 | 55.22 | 56.14 | 55.22 | 56.08 | 13,217 | +1.23(+2.24%) |
Jul 10, 2024 | 55.28 | 55.37 | 54.64 | 54.85 | 9,417 | -0.20(-0.37%) |
Jul 09, 2024 | 54.92 | 55.16 | 54.77 | 55.05 | 5,540 | +0.12(+0.22%) |
Jul 08, 2024 | 54.91 | 55.00 | 54.82 | 54.93 | 4,496 | -0.10(-0.19%) |
Jul 05, 2024 | 54.69 | 55.03 | 54.69 | 55.03 | 6,715 | +0.27(+0.49%) |
Jul 03, 2024 | 54.58 | 55.01 | 54.54 | 54.77 | 2,916 | +0.25(+0.46%) |
Jul 02, 2024 | 54.31 | 54.52 | 54.16 | 54.52 | 6,293 | +0.04(+0.07%) |