Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 55.94 | 56.16 | 54.39 | 55.13 | 269,373 | -1.26(-2.23%) |
Sep 19, 2024 | 56.77 | 57.10 | 56.31 | 56.39 | 125,548 | +0.07(+0.12%) |
Sep 18, 2024 | 56.88 | 57.95 | 56.19 | 56.32 | 162,119 | -0.23(-0.41%) |
Sep 17, 2024 | 58.00 | 59.24 | 56.52 | 56.55 | 225,777 | -1.10(-1.91%) |
Sep 16, 2024 | 57.38 | 57.73 | 56.57 | 57.65 | 124,019 | +0.68(+1.19%) |
Sep 13, 2024 | 56.00 | 57.09 | 55.66 | 56.97 | 84,419 | +0.77(+1.37%) |
Sep 12, 2024 | 56.06 | 56.79 | 55.52 | 56.20 | 158,906 | +0.67(+1.21%) |
Sep 11, 2024 | 54.00 | 55.59 | 53.61 | 55.53 | 119,295 | +1.04(+1.91%) |
Sep 10, 2024 | 54.51 | 54.57 | 53.80 | 54.49 | 164,145 | +0.38(+0.70%) |
Sep 09, 2024 | 55.08 | 55.08 | 53.64 | 54.11 | 164,371 | -0.68(-1.24%) |
Sep 06, 2024 | 55.57 | 56.33 | 54.35 | 54.79 | 124,538 | -1.11(-1.99%) |
Sep 05, 2024 | 55.45 | 57.36 | 55.45 | 55.90 | 150,865 | +0.40(+0.72%) |
Sep 04, 2024 | 56.89 | 58.10 | 55.00 | 55.50 | 313,480 | -1.87(-3.26%) |
Sep 03, 2024 | 55.86 | 57.38 | 55.53 | 57.37 | 117,880 | +1.75(+3.15%) |
Aug 30, 2024 | 56.15 | 56.19 | 55.45 | 55.62 | 106,935 | +0.06(+0.11%) |
Aug 29, 2024 | 55.30 | 56.79 | 54.84 | 55.56 | 182,644 | -1.02(-1.80%) |
Aug 28, 2024 | 55.84 | 57.12 | 55.39 | 56.58 | 210,375 | +0.84(+1.51%) |
Aug 27, 2024 | 54.72 | 56.26 | 54.64 | 55.74 | 147,632 | +1.26(+2.31%) |
Aug 26, 2024 | 55.27 | 56.13 | 54.46 | 54.48 | 144,418 | -0.92(-1.66%) |
Aug 23, 2024 | 53.56 | 55.78 | 53.56 | 55.40 | 119,176 | +2.44(+4.61%) |
Aug 22, 2024 | 52.71 | 53.31 | 52.42 | 52.96 | 83,953 | +0.29(+0.55%) |
Aug 21, 2024 | 52.06 | 52.89 | 51.78 | 52.67 | 87,036 | +0.54(+1.04%) |
Aug 20, 2024 | 53.00 | 53.42 | 51.99 | 52.13 | 104,060 | -0.95(-1.79%) |
Aug 19, 2024 | 52.96 | 53.86 | 52.79 | 53.08 | 102,987 | +0.58(+1.10%) |
Aug 16, 2024 | 52.12 | 52.66 | 51.52 | 52.50 | 144,175 | +0.23(+0.44%) |
Aug 15, 2024 | 52.93 | 53.16 | 51.90 | 52.27 | 132,100 | +0.10(+0.19%) |
Aug 14, 2024 | 52.28 | 52.92 | 51.65 | 52.17 | 136,010 | +0.36(+0.69%) |
Aug 13, 2024 | 52.48 | 52.48 | 51.20 | 51.81 | 143,067 | -0.29(-0.56%) |
Aug 12, 2024 | 51.92 | 52.85 | 51.56 | 52.10 | 130,471 | +0.30(+0.58%) |
Aug 09, 2024 | 53.02 | 53.02 | 50.90 | 51.80 | 163,522 | -1.30(-2.45%) |
Aug 08, 2024 | 52.16 | 53.16 | 51.67 | 53.10 | 152,623 | +0.91(+1.74%) |
Aug 07, 2024 | 51.90 | 54.37 | 51.90 | 52.19 | 238,828 | +1.27(+2.49%) |
Aug 06, 2024 | 49.48 | 50.94 | 49.04 | 50.92 | 244,044 | +1.79(+3.64%) |
Aug 05, 2024 | 48.25 | 50.70 | 47.59 | 49.13 | 275,993 | -2.37(-4.60%) |
Aug 02, 2024 | 52.00 | 53.71 | 50.77 | 51.50 | 257,122 | -3.20(-5.85%) |
Aug 01, 2024 | 54.35 | 54.85 | 53.38 | 54.70 | 208,407 | +0.95(+1.77%) |
Jul 31, 2024 | 54.12 | 55.28 | 52.69 | 53.75 | 281,428 | +0.62(+1.17%) |
Jul 30, 2024 | 52.64 | 53.46 | 51.88 | 53.13 | 140,385 | +0.68(+1.30%) |
Jul 29, 2024 | 52.28 | 53.29 | 51.81 | 52.45 | 256,799 | +0.25(+0.48%) |
Jul 26, 2024 | 52.90 | 53.37 | 51.70 | 52.20 | 411,136 | +0.00(+0.00%) |
Jul 25, 2024 | 52.76 | 53.00 | 51.75 | 52.20 | 402,005 | -0.74(-1.40%) |
Jul 24, 2024 | 54.55 | 55.38 | 52.53 | 52.94 | 287,004 | -1.07(-1.98%) |
Jul 23, 2024 | 56.20 | 56.47 | 53.70 | 54.01 | 208,357 | -1.86(-3.33%) |
Jul 22, 2024 | 56.81 | 57.25 | 55.77 | 55.87 | 155,069 | -1.23(-2.15%) |
Jul 19, 2024 | 56.95 | 57.50 | 56.40 | 57.10 | 144,975 | -0.09(-0.16%) |
Jul 18, 2024 | 57.90 | 58.87 | 56.55 | 57.19 | 309,695 | -0.35(-0.61%) |
Jul 17, 2024 | 57.55 | 59.28 | 56.00 | 57.54 | 295,559 | -0.27(-0.47%) |
Jul 16, 2024 | 57.83 | 59.42 | 57.49 | 57.81 | 168,629 | +0.29(+0.50%) |
Jul 15, 2024 | 57.19 | 58.22 | 56.51 | 57.52 | 141,135 | +0.52(+0.91%) |
Jul 12, 2024 | 56.89 | 58.23 | 56.66 | 57.00 | 125,918 | +0.51(+0.90%) |
Jul 11, 2024 | 55.81 | 56.75 | 55.32 | 56.49 | 134,570 | +1.02(+1.84%) |
Jul 10, 2024 | 56.68 | 57.62 | 55.37 | 55.47 | 170,363 | -1.22(-2.15%) |
Jul 09, 2024 | 56.20 | 57.15 | 55.68 | 56.69 | 139,288 | +0.81(+1.45%) |
Jul 08, 2024 | 56.50 | 57.22 | 54.86 | 55.88 | 225,619 | -0.37(-0.66%) |
Jul 05, 2024 | 56.34 | 56.45 | 55.20 | 56.25 | 110,108 | +0.12(+0.21%) |
Jul 03, 2024 | 54.89 | 57.13 | 54.73 | 56.13 | 153,613 | +0.88(+1.59%) |
Jul 02, 2024 | 54.46 | 55.54 | 54.27 | 55.25 | 125,862 | +0.36(+0.66%) |