Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.01 | 54.23 | 53.94 | 54.17 | 348,241 | -0.04(-0.07%) |
Sep 25, 2024 | 54.62 | 54.62 | 54.13 | 54.21 | 223,928 | -0.24(-0.44%) |
Sep 24, 2024 | 54.51 | 54.61 | 54.32 | 54.45 | 210,552 | -0.05(-0.09%) |
Sep 23, 2024 | 54.10 | 54.51 | 54.01 | 54.50 | 332,191 | +0.41(+0.76%) |
Sep 20, 2024 | 54.17 | 54.17 | 53.84 | 54.09 | 317,623 | -0.15(-0.28%) |
Sep 19, 2024 | 54.44 | 54.44 | 54.05 | 54.24 | 180,837 | +0.35(+0.65%) |
Sep 18, 2024 | 54.08 | 54.46 | 53.89 | 53.89 | 185,858 | -0.21(-0.39%) |
Sep 17, 2024 | 54.20 | 54.41 | 53.96 | 54.10 | 337,759 | -0.10(-0.18%) |
Sep 16, 2024 | 53.99 | 54.28 | 53.93 | 54.20 | 205,904 | +0.29(+0.54%) |
Sep 13, 2024 | 53.73 | 53.96 | 53.60 | 53.91 | 196,052 | +0.33(+0.62%) |
Sep 12, 2024 | 53.41 | 53.58 | 52.99 | 53.58 | 312,710 | +0.28(+0.53%) |
Sep 11, 2024 | 53.41 | 53.41 | 52.50 | 53.30 | 185,550 | -0.17(-0.32%) |
Sep 10, 2024 | 53.33 | 53.54 | 53.21 | 53.47 | 202,422 | +0.09(+0.17%) |
Sep 09, 2024 | 53.00 | 53.53 | 52.94 | 53.38 | 233,221 | +0.49(+0.93%) |
Sep 06, 2024 | 53.11 | 53.39 | 52.77 | 52.89 | 311,327 | -0.22(-0.41%) |
Sep 05, 2024 | 53.47 | 53.48 | 52.90 | 53.11 | 261,546 | -0.34(-0.64%) |
Sep 04, 2024 | 53.46 | 53.69 | 53.20 | 53.45 | 327,259 | -0.03(-0.06%) |
Sep 03, 2024 | 53.54 | 53.69 | 53.29 | 53.48 | 252,714 | -0.24(-0.45%) |
Aug 30, 2024 | 53.55 | 53.76 | 53.20 | 53.72 | 223,005 | +0.40(+0.75%) |
Aug 29, 2024 | 53.33 | 53.52 | 52.96 | 53.32 | 266,984 | +0.17(+0.32%) |
Aug 28, 2024 | 53.22 | 53.34 | 52.91 | 53.15 | 482,531 | -0.08(-0.15%) |
Aug 27, 2024 | 53.20 | 53.33 | 53.05 | 53.23 | 270,718 | -0.05(-0.09%) |
Aug 26, 2024 | 53.23 | 53.50 | 53.16 | 53.28 | 247,725 | +0.14(+0.26%) |
Aug 23, 2024 | 52.88 | 53.18 | 52.85 | 53.14 | 191,099 | +0.37(+0.70%) |
Aug 22, 2024 | 52.89 | 52.90 | 52.57 | 52.77 | 342,370 | -0.02(-0.04%) |
Aug 21, 2024 | 52.75 | 52.82 | 52.55 | 52.79 | 232,057 | +0.37(+0.71%) |
Aug 20, 2024 | 52.43 | 52.50 | 52.32 | 52.42 | 200,725 | -0.07(-0.13%) |
Aug 19, 2024 | 52.19 | 52.53 | 52.19 | 52.49 | 252,275 | +0.24(+0.46%) |
Aug 16, 2024 | 51.96 | 52.25 | 51.89 | 52.25 | 231,275 | +0.19(+0.36%) |
Aug 15, 2024 | 51.97 | 52.12 | 51.78 | 52.06 | 386,588 | +0.43(+0.83%) |
Aug 14, 2024 | 51.62 | 51.70 | 51.46 | 51.64 | 194,324 | +0.11(+0.21%) |
Aug 13, 2024 | 51.30 | 51.53 | 51.04 | 51.53 | 192,902 | +0.35(+0.68%) |
Aug 12, 2024 | 51.57 | 51.57 | 51.03 | 51.18 | 322,659 | -0.38(-0.73%) |
Aug 09, 2024 | 51.55 | 51.63 | 51.04 | 51.56 | 234,206 | +0.05(+0.10%) |
Aug 08, 2024 | 51.22 | 51.54 | 50.99 | 51.51 | 309,908 | +0.52(+1.01%) |
Aug 07, 2024 | 51.43 | 51.82 | 50.93 | 50.99 | 244,764 | -0.26(-0.50%) |
Aug 06, 2024 | 51.16 | 51.72 | 50.90 | 51.25 | 344,826 | +0.30(+0.58%) |
Aug 05, 2024 | 51.63 | 51.63 | 50.76 | 50.95 | 517,240 | -0.92(-1.78%) |
Aug 02, 2024 | 52.02 | 52.07 | 51.24 | 51.87 | 238,068 | -0.22(-0.42%) |
Aug 01, 2024 | 52.20 | 52.50 | 51.81 | 52.09 | 258,082 | +0.03(+0.06%) |
Jul 31, 2024 | 52.25 | 52.37 | 51.85 | 52.06 | 273,689 | +0.04(+0.08%) |
Jul 30, 2024 | 51.88 | 52.15 | 51.65 | 52.02 | 276,902 | +0.19(+0.36%) |
Jul 29, 2024 | 51.89 | 51.94 | 51.48 | 51.83 | 321,574 | +0.10(+0.19%) |
Jul 26, 2024 | 51.40 | 51.94 | 51.34 | 51.73 | 363,066 | +0.52(+1.01%) |
Jul 25, 2024 | 51.04 | 51.69 | 50.97 | 51.22 | 308,165 | +0.30(+0.58%) |
Jul 24, 2024 | 51.05 | 51.17 | 50.78 | 50.92 | 263,680 | -0.21(-0.41%) |
Jul 23, 2024 | 51.45 | 51.45 | 51.08 | 51.13 | 316,628 | -0.16(-0.32%) |
Jul 22, 2024 | 51.24 | 51.29 | 50.80 | 51.29 | 231,822 | +0.20(+0.39%) |
Jul 19, 2024 | 51.41 | 51.41 | 50.94 | 51.09 | 559,653 | -0.31(-0.59%) |
Jul 18, 2024 | 51.61 | 52.01 | 51.37 | 51.40 | 237,412 | -0.32(-0.61%) |
Jul 17, 2024 | 51.28 | 51.83 | 51.28 | 51.72 | 428,503 | +0.35(+0.69%) |
Jul 16, 2024 | 50.79 | 51.36 | 50.71 | 51.36 | 345,300 | +0.71(+1.40%) |
Jul 15, 2024 | 50.80 | 50.95 | 50.60 | 50.65 | 324,113 | -0.11(-0.21%) |
Jul 12, 2024 | 50.66 | 50.90 | 50.55 | 50.76 | 261,506 | +0.34(+0.66%) |
Jul 11, 2024 | 49.93 | 50.50 | 49.93 | 50.42 | 316,434 | +0.62(+1.25%) |
Jul 10, 2024 | 49.38 | 49.80 | 49.37 | 49.80 | 339,844 | +0.47(+0.96%) |
Jul 09, 2024 | 49.59 | 49.59 | 49.27 | 49.33 | 442,155 | -0.14(-0.28%) |
Jul 08, 2024 | 49.53 | 49.68 | 49.35 | 49.47 | 325,055 | -0.03(-0.06%) |
Jul 05, 2024 | 49.36 | 49.51 | 49.13 | 49.50 | 216,858 | +0.10(+0.20%) |
Jul 03, 2024 | 49.52 | 49.61 | 49.37 | 49.40 | 307,514 | -0.07(-0.14%) |
Jul 02, 2024 | 49.43 | 49.48 | 49.21 | 49.47 | 353,699 | +0.17(+0.34%) |