Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.90 | 55.10 | 54.40 | 54.62 | 1,462,576 | +0.09(+0.17%) |
Sep 26, 2024 | 54.60 | 54.90 | 54.38 | 54.53 | 1,065,331 | +0.44(+0.81%) |
Sep 25, 2024 | 54.64 | 54.71 | 53.99 | 54.09 | 1,856,109 | -0.55(-1.01%) |
Sep 24, 2024 | 54.81 | 54.90 | 54.53 | 54.64 | 898,189 | +0.01(+0.02%) |
Sep 23, 2024 | 54.56 | 54.74 | 54.35 | 54.63 | 1,336,956 | +0.09(+0.17%) |
Sep 20, 2024 | 54.76 | 54.79 | 54.32 | 54.54 | 844,073 | -0.38(-0.69%) |
Sep 19, 2024 | 54.97 | 55.02 | 54.45 | 54.92 | 1,007,426 | +0.92(+1.70%) |
Sep 18, 2024 | 54.06 | 54.89 | 53.80 | 54.00 | 1,402,374 | +0.02(+0.04%) |
Sep 17, 2024 | 53.98 | 54.31 | 53.75 | 53.98 | 853,547 | +0.32(+0.60%) |
Sep 16, 2024 | 53.41 | 53.74 | 53.32 | 53.66 | 3,000,509 | +0.34(+0.64%) |
Sep 13, 2024 | 52.85 | 53.37 | 52.80 | 53.32 | 1,307,483 | +0.93(+1.78%) |
Sep 12, 2024 | 52.10 | 52.51 | 51.78 | 52.39 | 791,678 | +0.43(+0.83%) |
Sep 11, 2024 | 51.62 | 52.01 | 50.80 | 51.96 | 1,155,170 | +0.21(+0.41%) |
Sep 10, 2024 | 51.95 | 51.95 | 51.33 | 51.75 | 938,328 | -0.10(-0.19%) |
Sep 09, 2024 | 51.81 | 52.19 | 51.68 | 51.85 | 821,732 | +0.21(+0.41%) |
Sep 06, 2024 | 52.42 | 52.70 | 51.53 | 51.64 | 1,165,650 | -0.71(-1.36%) |
Sep 05, 2024 | 52.76 | 52.80 | 52.18 | 52.35 | 1,133,694 | -0.35(-0.66%) |
Sep 04, 2024 | 52.71 | 53.09 | 52.56 | 52.70 | 762,553 | -0.18(-0.34%) |
Sep 03, 2024 | 53.88 | 54.08 | 52.70 | 52.88 | 1,921,126 | -1.35(-2.49%) |
Aug 30, 2024 | 54.04 | 54.28 | 53.59 | 54.23 | 1,074,548 | +0.39(+0.72%) |
Aug 29, 2024 | 53.93 | 54.31 | 53.56 | 53.84 | 520,625 | +0.09(+0.17%) |
Aug 28, 2024 | 53.77 | 53.99 | 53.45 | 53.75 | 572,332 | -0.20(-0.37%) |
Aug 27, 2024 | 53.85 | 54.06 | 53.73 | 53.95 | 628,213 | -0.23(-0.42%) |
Aug 26, 2024 | 54.63 | 54.73 | 54.12 | 54.18 | 510,611 | -0.18(-0.33%) |
Aug 23, 2024 | 53.56 | 54.48 | 53.44 | 54.36 | 567,412 | +1.18(+2.22%) |
Aug 22, 2024 | 53.59 | 53.68 | 53.09 | 53.18 | 618,650 | -0.32(-0.60%) |
Aug 21, 2024 | 53.12 | 53.53 | 52.97 | 53.50 | 561,106 | +0.68(+1.29%) |
Aug 20, 2024 | 53.30 | 53.31 | 52.75 | 52.82 | 710,937 | -0.47(-0.88%) |
Aug 19, 2024 | 52.94 | 53.31 | 52.93 | 53.29 | 501,681 | +0.47(+0.89%) |
Aug 16, 2024 | 52.62 | 53.05 | 52.60 | 52.82 | 572,342 | +0.01(+0.02%) |
Aug 15, 2024 | 52.61 | 52.97 | 52.45 | 52.81 | 833,824 | +1.01(+1.95%) |
Aug 14, 2024 | 51.99 | 52.07 | 51.59 | 51.80 | 741,009 | -0.01(-0.02%) |
Aug 13, 2024 | 51.48 | 51.90 | 51.23 | 51.81 | 608,197 | +0.63(+1.23%) |
Aug 12, 2024 | 51.59 | 51.62 | 51.04 | 51.18 | 437,630 | -0.25(-0.49%) |
Aug 09, 2024 | 51.50 | 51.62 | 51.09 | 51.43 | 1,986,947 | -0.06(-0.12%) |
Aug 08, 2024 | 50.86 | 51.52 | 50.69 | 51.49 | 730,220 | +1.10(+2.18%) |
Aug 07, 2024 | 51.53 | 51.66 | 50.35 | 50.39 | 1,057,312 | -0.36(-0.71%) |
Aug 06, 2024 | 50.43 | 51.41 | 49.98 | 50.75 | 1,336,408 | +0.46(+0.91%) |
Aug 05, 2024 | 49.44 | 50.91 | 49.12 | 50.29 | 2,265,816 | -1.33(-2.58%) |
Aug 02, 2024 | 52.05 | 52.05 | 51.09 | 51.62 | 1,049,217 | -1.56(-2.93%) |
Aug 01, 2024 | 54.38 | 54.73 | 52.77 | 53.18 | 1,369,925 | -1.14(-2.10%) |
Jul 31, 2024 | 54.38 | 55.12 | 54.00 | 54.32 | 1,473,679 | +0.32(+0.59%) |
Jul 30, 2024 | 53.93 | 54.27 | 53.72 | 54.00 | 703,075 | +0.18(+0.33%) |
Jul 29, 2024 | 54.00 | 54.18 | 53.66 | 53.82 | 928,999 | -0.11(-0.20%) |
Jul 26, 2024 | 53.59 | 54.02 | 53.41 | 53.93 | 620,269 | +0.96(+1.81%) |
Jul 25, 2024 | 52.68 | 53.79 | 52.57 | 52.97 | 949,063 | +0.42(+0.80%) |
Jul 24, 2024 | 53.31 | 53.69 | 52.54 | 52.55 | 1,620,173 | -1.07(-2.00%) |
Jul 23, 2024 | 53.33 | 53.78 | 53.27 | 53.62 | 686,054 | +0.13(+0.24%) |
Jul 22, 2024 | 53.12 | 53.54 | 52.60 | 53.49 | 632,300 | +0.65(+1.23%) |
Jul 19, 2024 | 53.17 | 53.17 | 52.68 | 52.84 | 825,010 | -0.37(-0.70%) |
Jul 18, 2024 | 53.78 | 54.41 | 53.08 | 53.21 | 663,684 | -0.63(-1.17%) |
Jul 17, 2024 | 54.09 | 54.69 | 53.81 | 53.84 | 885,810 | -0.72(-1.32%) |
Jul 16, 2024 | 53.56 | 54.63 | 53.50 | 54.56 | 1,019,569 | +1.24(+2.33%) |
Jul 15, 2024 | 53.17 | 53.65 | 53.00 | 53.32 | 2,051,667 | +0.35(+0.66%) |
Jul 12, 2024 | 52.80 | 53.24 | 52.72 | 52.97 | 851,965 | +0.51(+0.97%) |
Jul 11, 2024 | 51.85 | 52.55 | 51.78 | 52.46 | 732,842 | +1.23(+2.40%) |
Jul 10, 2024 | 50.83 | 51.24 | 50.77 | 51.23 | 889,457 | +0.62(+1.23%) |
Jul 09, 2024 | 50.88 | 50.99 | 50.60 | 50.61 | 715,186 | -0.36(-0.71%) |
Jul 08, 2024 | 50.97 | 51.31 | 50.84 | 50.97 | 930,064 | +0.21(+0.41%) |
Jul 05, 2024 | 51.09 | 51.10 | 50.60 | 50.76 | 1,262,280 | -0.31(-0.61%) |
Jul 03, 2024 | 51.07 | 51.38 | 51.00 | 51.07 | 1,692,289 | +0.07(+0.14%) |
Jul 02, 2024 | 50.80 | 51.05 | 50.75 | 51.00 | 1,024,560 | +0.16(+0.31%) |