Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 54.20 | 54.20 | 53.82 | 53.95 | 7,684 | +0.00(+0.00%) |
Sep 16, 2024 | 53.78 | 53.96 | 53.70 | 53.95 | 6,210 | +0.42(+0.78%) |
Sep 13, 2024 | 53.17 | 53.58 | 53.17 | 53.53 | 3,043 | +0.57(+1.09%) |
Sep 12, 2024 | 52.47 | 52.97 | 52.41 | 52.96 | 11,574 | +0.35(+0.66%) |
Sep 11, 2024 | 51.97 | 52.61 | 51.97 | 52.61 | 4,181 | +0.15(+0.28%) |
Sep 10, 2024 | 52.25 | 52.48 | 52.20 | 52.46 | 2,760 | -0.01(-0.02%) |
Sep 09, 2024 | 52.45 | 52.53 | 52.43 | 52.47 | 27,442 | +0.41(+0.78%) |
Sep 06, 2024 | 52.35 | 52.35 | 52.07 | 52.07 | 2,434 | -0.54(-1.02%) |
Sep 05, 2024 | 53.12 | 53.12 | 52.50 | 52.60 | 7,961 | -0.48(-0.90%) |
Sep 04, 2024 | 53.11 | 53.21 | 52.92 | 53.08 | 2,120 | -0.04(-0.08%) |
Sep 03, 2024 | 53.45 | 53.59 | 53.12 | 53.12 | 3,115 | -0.91(-1.68%) |
Aug 30, 2024 | 53.45 | 54.03 | 53.45 | 54.03 | 1,464 | +0.47(+0.87%) |
Aug 29, 2024 | 53.78 | 53.91 | 53.56 | 53.56 | 2,221 | +0.09(+0.17%) |
Aug 28, 2024 | 53.47 | 53.50 | 53.30 | 53.48 | 3,359 | -0.10(-0.18%) |
Aug 27, 2024 | 53.47 | 53.57 | 53.45 | 53.57 | 2,331 | -0.13(-0.24%) |
Aug 26, 2024 | 53.71 | 53.76 | 53.63 | 53.70 | 2,573 | +0.05(+0.10%) |
Aug 23, 2024 | 53.30 | 53.69 | 53.24 | 53.65 | 3,963 | +0.75(+1.41%) |
Aug 22, 2024 | 53.15 | 53.22 | 52.90 | 52.90 | 8,233 | -0.23(-0.44%) |
Aug 21, 2024 | 52.89 | 53.13 | 52.76 | 53.13 | 9,413 | +0.55(+1.05%) |
Aug 20, 2024 | 52.77 | 52.77 | 52.58 | 52.58 | 3,061 | -0.28(-0.53%) |
Aug 19, 2024 | 52.64 | 52.86 | 52.63 | 52.86 | 11,073 | +0.42(+0.80%) |
Aug 16, 2024 | 52.29 | 52.47 | 52.21 | 52.44 | 3,635 | +0.13(+0.24%) |
Aug 15, 2024 | 52.34 | 52.38 | 52.21 | 52.31 | 2,086 | +0.64(+1.23%) |
Aug 14, 2024 | 51.68 | 51.72 | 51.53 | 51.68 | 3,195 | +0.21(+0.41%) |
Aug 13, 2024 | 51.31 | 51.47 | 51.29 | 51.47 | 2,896 | +0.49(+0.95%) |
Aug 12, 2024 | 51.21 | 51.23 | 50.91 | 50.98 | 8,459 | -0.21(-0.40%) |
Aug 09, 2024 | 51.01 | 51.19 | 51.01 | 51.19 | 1,808 | +0.17(+0.34%) |
Aug 08, 2024 | 50.50 | 51.06 | 50.50 | 51.01 | 9,827 | +0.83(+1.66%) |
Aug 07, 2024 | 51.22 | 51.22 | 50.18 | 50.18 | 2,551 | -0.36(-0.71%) |
Aug 06, 2024 | 50.28 | 51.09 | 50.28 | 50.54 | 8,150 | +0.42(+0.83%) |
Aug 05, 2024 | 50.00 | 50.36 | 49.75 | 50.12 | 9,166 | -1.17(-2.27%) |
Aug 02, 2024 | 51.63 | 51.63 | 50.82 | 51.29 | 5,239 | -0.96(-1.84%) |
Aug 01, 2024 | 53.03 | 53.03 | 51.92 | 52.25 | 4,972 | -0.63(-1.20%) |
Jul 31, 2024 | 52.94 | 53.06 | 52.81 | 52.88 | 3,509 | +0.23(+0.44%) |
Jul 30, 2024 | 52.42 | 52.74 | 52.42 | 52.65 | 3,131 | +0.30(+0.57%) |
Jul 29, 2024 | 52.38 | 52.44 | 52.21 | 52.35 | 8,170 | +0.03(+0.06%) |
Jul 26, 2024 | 52.07 | 52.42 | 52.00 | 52.32 | 3,945 | +0.83(+1.61%) |
Jul 25, 2024 | 51.47 | 52.04 | 51.41 | 51.49 | 27,222 | +0.32(+0.62%) |
Jul 24, 2024 | 51.58 | 51.67 | 51.17 | 51.17 | 3,594 | -0.75(-1.44%) |
Jul 23, 2024 | 52.00 | 52.03 | 51.90 | 51.92 | 6,019 | -0.09(-0.18%) |
Jul 22, 2024 | 51.60 | 52.05 | 51.39 | 52.01 | 5,472 | +0.53(+1.03%) |
Jul 19, 2024 | 51.80 | 51.80 | 51.48 | 51.48 | 2,775 | -0.48(-0.92%) |
Jul 18, 2024 | 52.29 | 52.47 | 51.83 | 51.96 | 14,120 | -0.29(-0.55%) |
Jul 17, 2024 | 52.42 | 52.52 | 52.25 | 52.25 | 4,681 | -0.45(-0.86%) |
Jul 16, 2024 | 52.38 | 52.70 | 52.35 | 52.70 | 6,824 | +1.07(+2.07%) |
Jul 15, 2024 | 51.71 | 51.94 | 51.63 | 51.63 | 6,189 | +0.09(+0.17%) |
Jul 12, 2024 | 51.62 | 51.79 | 51.54 | 51.54 | 3,168 | +0.51(+1.01%) |
Jul 11, 2024 | 51.05 | 51.12 | 51.03 | 51.03 | 6,216 | +0.50(+0.99%) |
Jul 10, 2024 | 50.17 | 50.53 | 50.11 | 50.53 | 4,593 | +0.47(+0.94%) |
Jul 09, 2024 | 50.21 | 50.26 | 50.04 | 50.06 | 9,223 | -0.09(-0.17%) |
Jul 08, 2024 | 50.18 | 50.30 | 50.10 | 50.15 | 7,788 | +0.11(+0.23%) |
Jul 05, 2024 | 50.05 | 50.05 | 49.83 | 50.03 | 3,319 | -0.18(-0.35%) |
Jul 03, 2024 | 50.13 | 50.32 | 50.13 | 50.21 | 5,295 | +0.03(+0.06%) |
Jul 02, 2024 | 50.01 | 50.18 | 50.01 | 50.18 | 5,660 | +0.17(+0.34%) |