Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.50 | 54.83 | 52.75 | 53.18 | 1,435,154 | +0.19(+0.36%) |
Sep 26, 2024 | 52.90 | 53.34 | 52.08 | 52.99 | 1,722,857 | +0.82(+1.57%) |
Sep 25, 2024 | 52.55 | 53.51 | 51.28 | 52.17 | 1,581,335 | -0.72(-1.36%) |
Sep 24, 2024 | 53.34 | 54.02 | 52.57 | 52.89 | 915,310 | +0.24(+0.46%) |
Sep 23, 2024 | 54.69 | 54.69 | 52.46 | 52.65 | 1,189,114 | -1.61(-2.97%) |
Sep 20, 2024 | 54.52 | 54.87 | 53.44 | 54.26 | 2,883,149 | -0.50(-0.91%) |
Sep 19, 2024 | 53.08 | 55.62 | 52.97 | 54.76 | 2,879,116 | +3.10(+6.00%) |
Sep 18, 2024 | 50.62 | 53.25 | 50.39 | 51.66 | 1,375,817 | +1.04(+2.05%) |
Sep 17, 2024 | 51.25 | 52.00 | 50.34 | 50.62 | 1,847,445 | -0.13(-0.26%) |
Sep 16, 2024 | 51.90 | 52.43 | 50.24 | 50.75 | 1,674,803 | -1.16(-2.23%) |
Sep 13, 2024 | 52.02 | 53.59 | 51.67 | 51.91 | 1,622,940 | +0.07(+0.14%) |
Sep 12, 2024 | 55.00 | 55.41 | 51.45 | 51.84 | 2,542,883 | -0.40(-0.77%) |
Sep 11, 2024 | 53.01 | 53.32 | 51.45 | 52.24 | 1,540,647 | -1.10(-2.06%) |
Sep 10, 2024 | 54.61 | 54.79 | 52.10 | 53.34 | 1,579,814 | -0.60(-1.11%) |
Sep 09, 2024 | 55.25 | 55.99 | 53.66 | 53.94 | 1,609,552 | -1.12(-2.03%) |
Sep 06, 2024 | 56.20 | 56.76 | 54.53 | 55.06 | 2,126,635 | -0.96(-1.71%) |
Sep 05, 2024 | 54.68 | 56.21 | 54.34 | 56.02 | 1,894,054 | +1.33(+2.43%) |
Sep 04, 2024 | 52.40 | 55.27 | 52.09 | 54.69 | 2,310,071 | +1.94(+3.68%) |
Sep 03, 2024 | 54.07 | 54.55 | 52.40 | 52.75 | 1,939,632 | -1.81(-3.32%) |
Aug 30, 2024 | 55.18 | 55.87 | 54.34 | 54.56 | 2,318,462 | -0.42(-0.76%) |
Aug 29, 2024 | 53.95 | 55.99 | 53.88 | 54.98 | 2,752,559 | +2.67(+5.10%) |
Aug 28, 2024 | 53.01 | 53.66 | 52.02 | 52.31 | 2,135,911 | -1.17(-2.19%) |
Aug 27, 2024 | 51.37 | 53.75 | 50.56 | 53.48 | 4,735,482 | +3.71(+7.45%) |
Aug 26, 2024 | 47.90 | 50.40 | 47.87 | 49.77 | 4,009,852 | +2.43(+5.13%) |
Aug 23, 2024 | 51.78 | 52.49 | 45.61 | 47.34 | 6,750,324 | -3.40(-6.70%) |
Aug 22, 2024 | 51.82 | 52.14 | 50.53 | 50.74 | 3,156,928 | -0.73(-1.42%) |
Aug 21, 2024 | 50.76 | 51.62 | 50.60 | 51.47 | 1,489,469 | +0.94(+1.86%) |
Aug 20, 2024 | 50.19 | 50.80 | 49.73 | 50.53 | 1,358,102 | -0.25(-0.49%) |
Aug 19, 2024 | 49.30 | 51.01 | 48.90 | 50.78 | 1,955,007 | +1.66(+3.38%) |
Aug 16, 2024 | 48.21 | 49.85 | 48.21 | 49.12 | 1,811,464 | +0.68(+1.40%) |
Aug 15, 2024 | 48.17 | 48.81 | 47.92 | 48.44 | 2,564,526 | +1.30(+2.76%) |
Aug 14, 2024 | 48.01 | 48.50 | 46.72 | 47.14 | 1,256,684 | -0.86(-1.79%) |
Aug 13, 2024 | 46.89 | 48.43 | 46.89 | 48.00 | 2,349,282 | +1.51(+3.25%) |
Aug 12, 2024 | 47.33 | 48.08 | 46.38 | 46.49 | 1,122,649 | -0.45(-0.96%) |
Aug 09, 2024 | 46.81 | 47.77 | 46.31 | 46.94 | 1,506,791 | +0.55(+1.19%) |
Aug 08, 2024 | 45.02 | 46.64 | 44.83 | 46.39 | 1,916,473 | +1.83(+4.11%) |
Aug 07, 2024 | 45.32 | 47.00 | 44.48 | 44.56 | 1,712,288 | +0.59(+1.34%) |
Aug 06, 2024 | 44.87 | 44.88 | 43.81 | 43.97 | 1,631,871 | -0.43(-0.97%) |
Aug 05, 2024 | 43.25 | 45.54 | 43.11 | 44.40 | 1,635,364 | -2.37(-5.07%) |
Aug 02, 2024 | 46.65 | 46.89 | 44.13 | 46.77 | 2,271,602 | -1.37(-2.85%) |
Aug 01, 2024 | 49.13 | 50.44 | 47.72 | 48.14 | 2,012,998 | -1.82(-3.64%) |
Jul 31, 2024 | 52.75 | 52.75 | 49.82 | 49.96 | 1,851,273 | -2.36(-4.51%) |
Jul 30, 2024 | 53.10 | 53.52 | 51.88 | 52.32 | 1,058,682 | -0.62(-1.17%) |
Jul 29, 2024 | 53.25 | 53.57 | 52.36 | 52.94 | 786,704 | +0.11(+0.21%) |
Jul 26, 2024 | 53.65 | 53.76 | 52.51 | 52.83 | 1,039,582 | +0.00(+0.00%) |
Jul 25, 2024 | 51.19 | 53.74 | 50.80 | 52.83 | 1,099,448 | +1.97(+3.87%) |
Jul 24, 2024 | 53.35 | 53.83 | 50.85 | 50.86 | 991,860 | -2.97(-5.52%) |
Jul 23, 2024 | 53.80 | 54.49 | 53.15 | 53.83 | 799,223 | +0.03(+0.06%) |
Jul 22, 2024 | 54.01 | 54.09 | 52.63 | 53.80 | 1,137,147 | +0.19(+0.35%) |
Jul 19, 2024 | 52.74 | 54.15 | 52.48 | 53.61 | 1,419,667 | +0.86(+1.63%) |
Jul 18, 2024 | 55.64 | 55.84 | 52.55 | 52.75 | 1,795,665 | -2.98(-5.35%) |
Jul 17, 2024 | 55.72 | 56.59 | 55.14 | 55.73 | 1,979,268 | +0.00(+0.00%) |
Jul 16, 2024 | 54.72 | 56.66 | 54.55 | 55.73 | 1,968,099 | +1.46(+2.69%) |
Jul 15, 2024 | 51.41 | 54.37 | 50.80 | 54.27 | 1,812,655 | +3.01(+5.87%) |
Jul 12, 2024 | 51.01 | 51.95 | 50.43 | 51.26 | 1,092,325 | +0.39(+0.77%) |
Jul 11, 2024 | 51.37 | 52.24 | 50.41 | 50.87 | 1,625,097 | +0.68(+1.35%) |
Jul 10, 2024 | 50.73 | 50.97 | 49.65 | 50.19 | 1,150,684 | -0.60(-1.18%) |
Jul 09, 2024 | 51.67 | 51.67 | 50.10 | 50.79 | 844,570 | -0.89(-1.72%) |
Jul 08, 2024 | 52.33 | 52.56 | 51.22 | 51.68 | 955,629 | -1.00(-1.90%) |
Jul 05, 2024 | 53.05 | 53.61 | 52.50 | 52.68 | 723,399 | -0.48(-0.90%) |
Jul 03, 2024 | 53.65 | 53.73 | 53.09 | 53.16 | 480,217 | -0.38(-0.71%) |
Jul 02, 2024 | 53.33 | 54.10 | 53.19 | 53.54 | 989,664 | +0.73(+1.38%) |