Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.20 | 57.20 | 56.86 | 56.96 | 11,714 | +0.23(+0.41%) |
Sep 25, 2024 | 56.77 | 56.79 | 56.64 | 56.73 | 14,176 | +0.03(+0.05%) |
Sep 24, 2024 | 56.99 | 56.99 | 56.68 | 56.70 | 8,537 | -0.36(-0.63%) |
Sep 23, 2024 | 57.25 | 57.25 | 56.90 | 57.06 | 19,153 | -0.10(-0.17%) |
Sep 20, 2024 | 57.23 | 57.23 | 56.96 | 57.16 | 11,915 | -0.11(-0.19%) |
Sep 19, 2024 | 57.32 | 57.42 | 57.23 | 57.27 | 13,007 | +0.77(+1.36%) |
Sep 18, 2024 | 56.61 | 57.00 | 56.45 | 56.50 | 18,542 | +0.03(+0.05%) |
Sep 17, 2024 | 56.88 | 56.90 | 56.40 | 56.47 | 9,571 | +0.00(+0.00%) |
Sep 16, 2024 | 56.45 | 56.48 | 56.28 | 56.47 | 42,091 | +0.05(+0.09%) |
Sep 13, 2024 | 56.08 | 56.47 | 56.08 | 56.42 | 17,877 | +0.52(+0.93%) |
Sep 12, 2024 | 55.56 | 56.04 | 55.45 | 55.90 | 19,929 | +0.45(+0.81%) |
Sep 11, 2024 | 55.02 | 55.45 | 54.21 | 55.45 | 21,802 | +0.38(+0.69%) |
Sep 10, 2024 | 54.80 | 55.07 | 54.59 | 55.07 | 17,837 | +0.43(+0.79%) |
Sep 09, 2024 | 54.50 | 54.77 | 54.38 | 54.64 | 14,870 | +0.55(+1.02%) |
Sep 06, 2024 | 54.90 | 54.92 | 54.05 | 54.09 | 47,173 | -0.70(-1.28%) |
Sep 05, 2024 | 55.09 | 55.21 | 54.65 | 54.79 | 20,860 | -0.21(-0.38%) |
Sep 04, 2024 | 55.07 | 55.26 | 54.89 | 55.00 | 23,244 | -0.23(-0.42%) |
Sep 03, 2024 | 56.11 | 56.11 | 55.07 | 55.23 | 34,297 | -0.95(-1.69%) |
Aug 30, 2024 | 56.18 | 0 | +0.50(+0.90%) | |||
Aug 29, 2024 | 55.85 | 56.10 | 55.60 | 55.68 | 52,437 | +0.03(+0.05%) |
Aug 28, 2024 | 55.78 | 55.86 | 55.38 | 55.65 | 22,874 | -0.16(-0.29%) |
Aug 27, 2024 | 55.67 | 55.89 | 55.67 | 55.81 | 12,686 | -0.05(-0.09%) |
Aug 26, 2024 | 56.23 | 56.23 | 55.78 | 55.86 | 18,143 | -0.30(-0.53%) |
Aug 23, 2024 | 56.20 | 56.28 | 55.82 | 56.16 | 29,720 | +0.31(+0.56%) |
Aug 22, 2024 | 56.40 | 56.51 | 55.80 | 55.85 | 18,992 | -0.46(-0.82%) |
Aug 21, 2024 | 56.15 | 56.36 | 55.99 | 56.31 | 27,317 | +0.18(+0.32%) |
Aug 20, 2024 | 56.35 | 56.42 | 56.12 | 56.13 | 16,099 | -0.19(-0.34%) |
Aug 19, 2024 | 56.03 | 56.32 | 55.92 | 56.32 | 15,789 | +0.33(+0.59%) |
Aug 16, 2024 | 55.98 | 56.08 | 55.85 | 55.99 | 19,363 | -0.06(-0.11%) |
Aug 15, 2024 | 55.66 | 56.09 | 55.61 | 56.05 | 23,581 | +1.04(+1.89%) |
Aug 14, 2024 | 55.07 | 55.07 | 54.64 | 55.01 | 18,894 | +0.20(+0.36%) |
Aug 13, 2024 | 54.26 | 54.85 | 54.26 | 54.81 | 17,225 | +0.75(+1.39%) |
Aug 12, 2024 | 54.22 | 54.28 | 53.95 | 54.06 | 22,869 | +0.07(+0.13%) |
Aug 09, 2024 | 53.90 | 54.15 | 53.70 | 53.99 | 27,308 | +0.17(+0.32%) |
Aug 08, 2024 | 53.36 | 53.89 | 53.23 | 53.82 | 37,782 | +1.18(+2.24%) |
Aug 07, 2024 | 53.77 | 53.95 | 52.64 | 52.64 | 52,782 | -0.59(-1.11%) |
Aug 06, 2024 | 53.12 | 53.86 | 52.88 | 53.23 | 82,369 | -1.34(-2.46%) |
Aug 02, 2024 | 54.57 | 0 | -1.12(-2.01%) | |||
Aug 01, 2024 | 56.40 | 56.69 | 55.47 | 55.69 | 30,247 | -0.61(-1.08%) |
Jul 31, 2024 | 56.12 | 56.58 | 56.12 | 56.30 | 27,761 | +0.62(+1.11%) |
Jul 30, 2024 | 56.12 | 56.19 | 55.36 | 55.68 | 41,754 | -0.24(-0.43%) |
Jul 29, 2024 | 56.10 | 56.15 | 55.80 | 55.92 | 39,504 | +0.19(+0.34%) |
Jul 26, 2024 | 55.60 | 56.01 | 55.57 | 55.73 | 40,766 | +0.55(+1.00%) |
Jul 25, 2024 | 55.48 | 55.95 | 55.05 | 55.18 | 35,881 | -0.14(-0.25%) |
Jul 24, 2024 | 56.13 | 56.13 | 55.25 | 55.32 | 32,837 | -1.14(-2.02%) |
Jul 23, 2024 | 56.47 | 56.70 | 56.44 | 56.46 | 27,086 | +0.01(+0.02%) |
Jul 22, 2024 | 56.30 | 56.45 | 56.08 | 56.45 | 20,909 | +0.69(+1.24%) |
Jul 19, 2024 | 56.07 | 56.18 | 55.64 | 55.76 | 53,198 | -0.30(-0.54%) |
Jul 18, 2024 | 56.52 | 56.66 | 55.85 | 56.06 | 26,374 | -0.35(-0.62%) |
Jul 17, 2024 | 56.66 | 56.71 | 56.41 | 56.41 | 35,749 | -0.73(-1.28%) |
Jul 16, 2024 | 57.04 | 57.15 | 56.88 | 57.14 | 34,732 | +0.59(+1.04%) |
Jul 15, 2024 | 56.61 | 56.94 | 56.55 | 56.55 | 30,581 | +0.28(+0.50%) |
Jul 12, 2024 | 56.16 | 56.62 | 56.05 | 56.27 | 19,642 | +0.27(+0.48%) |
Jul 11, 2024 | 56.27 | 56.27 | 55.87 | 56.00 | 24,526 | -0.20(-0.36%) |
Jul 10, 2024 | 55.92 | 56.20 | 55.72 | 56.20 | 27,569 | +0.50(+0.90%) |
Jul 09, 2024 | 55.72 | 55.80 | 55.67 | 55.70 | 19,857 | +0.01(+0.02%) |
Jul 08, 2024 | 55.75 | 55.77 | 55.61 | 55.69 | 29,758 | +0.08(+0.14%) |
Jul 05, 2024 | 55.18 | 55.65 | 55.18 | 55.61 | 26,001 | +0.31(+0.56%) |
Jul 04, 2024 | 55.41 | 55.41 | 55.23 | 55.30 | 18,302 | -0.03(-0.05%) |
Jul 03, 2024 | 55.25 | 55.39 | 55.15 | 55.33 | 18,020 | +0.08(+0.14%) |