Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 54.37 | 54.38 | 54.09 | 54.20 | 2,476,932 | +0.01(+0.02%) |
Sep 16, 2024 | 53.88 | 54.24 | 53.81 | 54.19 | 424,306 | +0.39(+0.72%) |
Sep 13, 2024 | 53.78 | 53.93 | 53.70 | 53.80 | 484,537 | +0.20(+0.37%) |
Sep 12, 2024 | 53.60 | 53.67 | 53.44 | 53.60 | 1,249,213 | -0.07(-0.13%) |
Sep 11, 2024 | 53.47 | 53.75 | 53.42 | 53.67 | 701,492 | +0.07(+0.13%) |
Sep 10, 2024 | 53.44 | 53.64 | 53.36 | 53.60 | 1,304,192 | +0.18(+0.34%) |
Sep 09, 2024 | 53.21 | 53.47 | 53.14 | 53.42 | 539,189 | +0.21(+0.39%) |
Sep 06, 2024 | 53.29 | 53.70 | 53.11 | 53.21 | 922,511 | -0.09(-0.17%) |
Sep 05, 2024 | 53.09 | 53.32 | 52.85 | 53.30 | 1,001,039 | +0.42(+0.79%) |
Sep 04, 2024 | 52.47 | 52.95 | 52.47 | 52.88 | 961,281 | +0.42(+0.80%) |
Sep 03, 2024 | 52.55 | 52.68 | 52.34 | 52.46 | 513,455 | +0.08(+0.15%) |
Aug 30, 2024 | 52.78 | 52.89 | 52.37 | 52.38 | 813,696 | -0.30(-0.57%) |
Aug 29, 2024 | 52.68 | 52.76 | 52.55 | 52.68 | 757,610 | -0.12(-0.23%) |
Aug 28, 2024 | 52.91 | 52.96 | 52.76 | 52.80 | 1,315,514 | -0.16(-0.30%) |
Aug 27, 2024 | 52.72 | 52.99 | 52.70 | 52.96 | 618,565 | -0.11(-0.21%) |
Aug 26, 2024 | 53.31 | 53.31 | 53.01 | 53.07 | 321,484 | -0.09(-0.17%) |
Aug 23, 2024 | 53.01 | 53.27 | 52.91 | 53.16 | 625,885 | +0.39(+0.74%) |
Aug 22, 2024 | 52.94 | 52.98 | 52.60 | 52.77 | 476,593 | -0.35(-0.66%) |
Aug 21, 2024 | 53.04 | 53.31 | 52.90 | 53.12 | 853,385 | +0.13(+0.25%) |
Aug 20, 2024 | 52.89 | 53.03 | 52.79 | 52.99 | 591,074 | +0.21(+0.40%) |
Aug 19, 2024 | 52.54 | 52.85 | 52.52 | 52.78 | 435,950 | +0.23(+0.44%) |
Aug 16, 2024 | 52.43 | 52.58 | 52.36 | 52.55 | 1,273,322 | +0.16(+0.31%) |
Aug 15, 2024 | 52.09 | 52.43 | 52.05 | 52.39 | 748,100 | -0.12(-0.23%) |
Aug 14, 2024 | 52.33 | 52.62 | 52.31 | 52.51 | 1,393,782 | +0.36(+0.69%) |
Aug 13, 2024 | 51.98 | 52.17 | 51.90 | 52.15 | 463,497 | +0.49(+0.95%) |
Aug 12, 2024 | 51.49 | 51.76 | 51.42 | 51.66 | 271,366 | +0.09(+0.17%) |
Aug 09, 2024 | 51.68 | 51.68 | 51.46 | 51.57 | 907,180 | +0.44(+0.86%) |
Aug 08, 2024 | 51.11 | 51.20 | 50.92 | 51.13 | 1,496,678 | +0.00(+0.00%) |
Aug 07, 2024 | 51.42 | 51.64 | 51.02 | 51.13 | 659,008 | -0.33(-0.64%) |
Aug 06, 2024 | 51.97 | 52.03 | 51.46 | 51.46 | 730,161 | -0.57(-1.10%) |
Aug 05, 2024 | 52.10 | 52.16 | 51.78 | 52.03 | 863,263 | -0.13(-0.25%) |
Aug 02, 2024 | 51.74 | 52.20 | 51.74 | 52.16 | 1,551,551 | +0.74(+1.44%) |
Aug 01, 2024 | 51.49 | 51.67 | 51.39 | 51.42 | 1,992,053 | +0.22(+0.42%) |
Jul 31, 2024 | 51.15 | 51.24 | 50.99 | 51.20 | 589,431 | +0.40(+0.78%) |
Jul 30, 2024 | 50.82 | 50.87 | 50.65 | 50.81 | 526,808 | +0.04(+0.08%) |
Jul 29, 2024 | 50.83 | 50.85 | 50.66 | 50.77 | 522,851 | +0.14(+0.28%) |
Jul 26, 2024 | 50.58 | 50.65 | 50.46 | 50.63 | 477,097 | +0.40(+0.79%) |
Jul 25, 2024 | 50.07 | 50.42 | 50.04 | 50.23 | 704,693 | +0.33(+0.66%) |
Jul 24, 2024 | 50.47 | 50.51 | 49.89 | 49.90 | 431,017 | -0.51(-1.01%) |
Jul 23, 2024 | 50.59 | 50.65 | 50.39 | 50.41 | 1,435,643 | -0.10(-0.20%) |
Jul 22, 2024 | 50.85 | 50.85 | 50.44 | 50.51 | 440,857 | -0.08(-0.16%) |
Jul 19, 2024 | 50.84 | 50.84 | 50.57 | 50.59 | 351,723 | -0.27(-0.53%) |
Jul 18, 2024 | 51.07 | 51.19 | 50.85 | 50.86 | 791,589 | -0.35(-0.68%) |
Jul 17, 2024 | 51.18 | 51.24 | 50.94 | 51.20 | 999,501 | +0.03(+0.06%) |
Jul 16, 2024 | 50.91 | 51.20 | 50.81 | 51.18 | 671,973 | +0.52(+1.02%) |
Jul 15, 2024 | 50.81 | 50.91 | 50.65 | 50.66 | 408,111 | -0.47(-0.92%) |
Jul 12, 2024 | 50.90 | 51.14 | 50.85 | 51.13 | 348,073 | +0.27(+0.53%) |
Jul 11, 2024 | 50.88 | 51.05 | 50.78 | 50.86 | 369,025 | +0.34(+0.67%) |
Jul 10, 2024 | 50.38 | 50.52 | 50.29 | 50.52 | 177,916 | +0.18(+0.36%) |
Jul 09, 2024 | 50.33 | 50.45 | 50.15 | 50.34 | 230,705 | -0.17(-0.34%) |
Jul 08, 2024 | 50.56 | 50.59 | 50.36 | 50.51 | 199,331 | +0.04(+0.08%) |
Jul 05, 2024 | 50.37 | 50.51 | 50.18 | 50.47 | 350,278 | +0.38(+0.76%) |
Jul 03, 2024 | 49.88 | 50.11 | 49.82 | 50.09 | 376,923 | +0.47(+0.94%) |
Jul 02, 2024 | 49.53 | 49.65 | 49.36 | 49.62 | 297,373 | +0.44(+0.89%) |