Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 57.85 | 58.05 | 57.58 | 57.75 | 48,266 | +0.12(+0.21%) |
Sep 16, 2024 | 57.43 | 57.65 | 57.34 | 57.63 | 72,656 | +0.13(+0.23%) |
Sep 13, 2024 | 57.24 | 57.63 | 57.24 | 57.50 | 68,201 | +0.42(+0.74%) |
Sep 12, 2024 | 56.63 | 57.15 | 56.43 | 57.08 | 55,826 | +0.52(+0.92%) |
Sep 11, 2024 | 55.92 | 56.63 | 55.08 | 56.56 | 67,104 | +0.64(+1.14%) |
Sep 10, 2024 | 55.94 | 55.98 | 55.43 | 55.92 | 105,700 | +0.12(+0.22%) |
Sep 09, 2024 | 55.64 | 55.91 | 55.47 | 55.80 | 65,665 | +0.59(+1.07%) |
Sep 06, 2024 | 56.18 | 56.37 | 55.16 | 55.21 | 48,425 | -0.93(-1.66%) |
Sep 05, 2024 | 56.35 | 56.51 | 55.89 | 56.14 | 223,850 | -0.23(-0.41%) |
Sep 04, 2024 | 56.28 | 56.66 | 56.21 | 56.37 | 41,826 | -0.18(-0.32%) |
Sep 03, 2024 | 57.44 | 57.44 | 56.37 | 56.55 | 88,891 | -1.17(-2.03%) |
Aug 30, 2024 | 57.42 | 57.78 | 57.11 | 57.72 | 53,814 | +0.48(+0.84%) |
Aug 29, 2024 | 57.39 | 57.75 | 57.16 | 57.24 | 63,146 | +0.08(+0.14%) |
Aug 28, 2024 | 57.48 | 57.50 | 56.89 | 57.16 | 57,845 | -0.41(-0.71%) |
Aug 27, 2024 | 57.35 | 57.62 | 57.29 | 57.57 | 41,295 | +0.07(+0.12%) |
Aug 26, 2024 | 57.81 | 57.88 | 57.39 | 57.50 | 133,178 | -0.22(-0.38%) |
Aug 23, 2024 | 57.34 | 57.77 | 57.27 | 57.72 | 89,162 | +0.70(+1.23%) |
Aug 22, 2024 | 57.65 | 57.72 | 56.89 | 57.02 | 70,373 | -0.46(-0.80%) |
Aug 21, 2024 | 57.31 | 57.52 | 57.16 | 57.48 | 150,493 | +0.31(+0.55%) |
Aug 20, 2024 | 57.24 | 57.41 | 57.04 | 57.16 | 215,302 | -0.16(-0.27%) |
Aug 19, 2024 | 56.87 | 57.32 | 56.83 | 57.32 | 149,911 | +0.55(+0.97%) |
Aug 16, 2024 | 56.44 | 56.87 | 56.44 | 56.77 | 60,138 | +0.13(+0.23%) |
Aug 15, 2024 | 56.40 | 56.70 | 56.28 | 56.64 | 49,563 | +0.97(+1.74%) |
Aug 14, 2024 | 55.65 | 55.84 | 55.45 | 55.67 | 55,459 | +0.14(+0.25%) |
Aug 13, 2024 | 54.92 | 55.54 | 54.84 | 55.53 | 58,367 | +0.98(+1.80%) |
Aug 12, 2024 | 54.70 | 54.80 | 54.32 | 54.55 | 87,794 | +0.01(+0.02%) |
Aug 09, 2024 | 54.23 | 54.69 | 54.08 | 54.54 | 63,000 | +0.27(+0.50%) |
Aug 08, 2024 | 53.64 | 54.35 | 53.46 | 54.27 | 585,439 | +1.27(+2.40%) |
Aug 07, 2024 | 54.13 | 54.35 | 52.99 | 53.00 | 434,408 | -0.50(-0.93%) |
Aug 06, 2024 | 53.14 | 54.22 | 53.02 | 53.50 | 168,668 | +0.61(+1.15%) |
Aug 05, 2024 | 52.08 | 53.58 | 51.95 | 52.89 | 117,373 | -1.59(-2.92%) |
Aug 02, 2024 | 54.69 | 54.71 | 53.99 | 54.48 | 172,312 | -1.13(-2.03%) |
Aug 01, 2024 | 56.66 | 56.87 | 55.23 | 55.61 | 54,280 | -0.94(-1.66%) |
Jul 31, 2024 | 56.36 | 56.83 | 56.23 | 56.55 | 95,131 | +0.91(+1.64%) |
Jul 30, 2024 | 56.06 | 56.19 | 55.32 | 55.64 | 61,127 | -0.33(-0.58%) |
Jul 29, 2024 | 56.15 | 56.26 | 55.84 | 55.97 | 56,014 | -0.09(-0.17%) |
Jul 26, 2024 | 55.80 | 56.24 | 55.73 | 56.06 | 89,471 | +0.79(+1.43%) |
Jul 25, 2024 | 55.50 | 56.12 | 55.08 | 55.27 | 68,886 | -0.18(-0.32%) |
Jul 24, 2024 | 56.24 | 56.27 | 55.39 | 55.45 | 69,596 | -1.27(-2.24%) |
Jul 23, 2024 | 56.75 | 56.97 | 56.67 | 56.72 | 47,085 | -0.06(-0.11%) |
Jul 22, 2024 | 56.57 | 56.82 | 56.35 | 56.78 | 52,239 | +0.60(+1.07%) |
Jul 19, 2024 | 56.41 | 56.64 | 56.12 | 56.18 | 37,064 | -0.35(-0.62%) |
Jul 18, 2024 | 57.15 | 57.27 | 56.26 | 56.53 | 321,784 | -0.47(-0.83%) |
Jul 17, 2024 | 57.19 | 57.39 | 56.99 | 57.00 | 120,133 | -0.86(-1.48%) |
Jul 16, 2024 | 57.58 | 57.89 | 57.55 | 57.86 | 69,602 | +0.48(+0.84%) |
Jul 15, 2024 | 57.47 | 57.78 | 57.25 | 57.38 | 67,368 | +0.12(+0.21%) |
Jul 12, 2024 | 57.02 | 57.62 | 57.02 | 57.26 | 72,202 | +0.32(+0.56%) |
Jul 11, 2024 | 57.24 | 57.36 | 56.80 | 56.94 | 54,312 | -0.21(-0.37%) |
Jul 10, 2024 | 56.77 | 57.15 | 56.68 | 57.15 | 44,534 | +0.54(+0.95%) |
Jul 09, 2024 | 56.66 | 56.76 | 56.59 | 56.61 | 79,400 | +0.00(+0.00%) |
Jul 08, 2024 | 56.64 | 56.67 | 56.50 | 56.61 | 117,103 | +0.10(+0.18%) |
Jul 05, 2024 | 56.28 | 56.55 | 56.23 | 56.51 | 133,180 | +0.23(+0.42%) |
Jul 03, 2024 | 56.04 | 56.30 | 56.04 | 56.27 | 41,424 | +0.18(+0.33%) |
Jul 02, 2024 | 55.69 | 56.09 | 55.67 | 56.09 | 79,795 | +0.28(+0.50%) |