Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 55.21 | 55.30 | 54.94 | 55.07 | 126,138 | -0.02(-0.04%) |
Sep 26, 2024 | 55.30 | 55.30 | 54.88 | 55.09 | 107,103 | +0.20(+0.36%) |
Sep 25, 2024 | 55.05 | 55.08 | 54.79 | 54.89 | 103,029 | -0.31(-0.56%) |
Sep 24, 2024 | 55.16 | 55.20 | 54.84 | 55.20 | 97,297 | +0.18(+0.33%) |
Sep 23, 2024 | 54.98 | 55.09 | 54.90 | 55.02 | 266,573 | +0.11(+0.20%) |
Sep 20, 2024 | 54.92 | 54.99 | 54.62 | 54.91 | 156,874 | -0.09(-0.16%) |
Sep 19, 2024 | 54.99 | 55.20 | 54.74 | 55.00 | 242,091 | +0.93(+1.72%) |
Sep 18, 2024 | 54.30 | 54.73 | 54.04 | 54.07 | 157,492 | -0.18(-0.33%) |
Sep 17, 2024 | 54.42 | 54.55 | 54.02 | 54.25 | 124,913 | +0.08(+0.15%) |
Sep 16, 2024 | 54.02 | 54.23 | 53.93 | 54.17 | 157,862 | +0.08(+0.15%) |
Sep 13, 2024 | 53.87 | 54.17 | 53.87 | 54.09 | 83,938 | +0.32(+0.60%) |
Sep 12, 2024 | 53.40 | 53.78 | 53.15 | 53.77 | 118,173 | +0.46(+0.86%) |
Sep 11, 2024 | 52.79 | 53.38 | 51.94 | 53.31 | 166,864 | +0.56(+1.06%) |
Sep 10, 2024 | 52.76 | 52.80 | 52.27 | 52.75 | 86,594 | +0.17(+0.32%) |
Sep 09, 2024 | 52.39 | 52.70 | 52.23 | 52.58 | 156,957 | +0.57(+1.10%) |
Sep 06, 2024 | 52.92 | 53.05 | 51.92 | 52.01 | 177,258 | -0.86(-1.63%) |
Sep 05, 2024 | 53.03 | 53.27 | 52.65 | 52.87 | 166,676 | -0.15(-0.28%) |
Sep 04, 2024 | 52.97 | 53.34 | 52.88 | 53.02 | 115,633 | -0.10(-0.19%) |
Sep 03, 2024 | 54.00 | 54.00 | 52.90 | 53.12 | 139,790 | -1.18(-2.17%) |
Aug 30, 2024 | 54.02 | 54.33 | 53.68 | 54.30 | 93,454 | +0.55(+1.02%) |
Aug 29, 2024 | 53.97 | 54.27 | 53.69 | 53.75 | 117,604 | -0.01(-0.02%) |
Aug 28, 2024 | 54.06 | 54.06 | 53.45 | 53.76 | 115,897 | -0.30(-0.55%) |
Aug 27, 2024 | 53.83 | 54.12 | 53.77 | 54.06 | 259,360 | +0.07(+0.13%) |
Aug 26, 2024 | 54.24 | 54.32 | 53.87 | 53.99 | 186,461 | -0.14(-0.26%) |
Aug 23, 2024 | 53.83 | 54.20 | 53.70 | 54.13 | 126,755 | +0.59(+1.10%) |
Aug 22, 2024 | 54.16 | 54.20 | 53.41 | 53.54 | 133,243 | -0.44(-0.82%) |
Aug 21, 2024 | 53.84 | 54.05 | 53.70 | 53.98 | 142,677 | +0.27(+0.50%) |
Aug 20, 2024 | 53.77 | 53.94 | 53.60 | 53.71 | 170,041 | -0.11(-0.20%) |
Aug 19, 2024 | 53.39 | 53.84 | 53.32 | 53.82 | 126,324 | +0.51(+0.96%) |
Aug 16, 2024 | 53.05 | 53.38 | 53.05 | 53.31 | 94,767 | +0.06(+0.11%) |
Aug 15, 2024 | 52.87 | 53.25 | 52.84 | 53.25 | 193,620 | +0.92(+1.76%) |
Aug 14, 2024 | 52.26 | 52.41 | 51.98 | 52.33 | 116,899 | +0.17(+0.33%) |
Aug 13, 2024 | 51.60 | 52.17 | 51.60 | 52.16 | 92,438 | +0.84(+1.64%) |
Aug 12, 2024 | 51.41 | 51.52 | 51.10 | 51.32 | 140,672 | +0.01(+0.02%) |
Aug 09, 2024 | 51.04 | 51.40 | 50.90 | 51.31 | 113,033 | +0.25(+0.49%) |
Aug 08, 2024 | 50.44 | 51.14 | 50.26 | 51.06 | 163,172 | +1.16(+2.32%) |
Aug 07, 2024 | 50.86 | 51.16 | 49.87 | 49.90 | 218,867 | -0.33(-0.66%) |
Aug 06, 2024 | 50.07 | 50.96 | 49.86 | 50.23 | 193,465 | +0.41(+0.82%) |
Aug 05, 2024 | 49.14 | 50.39 | 49.03 | 49.82 | 403,547 | -1.50(-2.92%) |
Aug 02, 2024 | 51.54 | 51.64 | 50.86 | 51.32 | 450,222 | -1.02(-1.95%) |
Aug 01, 2024 | 53.25 | 53.48 | 51.98 | 52.34 | 203,565 | -0.76(-1.43%) |
Jul 31, 2024 | 52.96 | 53.39 | 52.82 | 53.10 | 169,853 | +0.83(+1.59%) |
Jul 30, 2024 | 52.66 | 52.79 | 51.98 | 52.27 | 118,452 | -0.27(-0.51%) |
Jul 29, 2024 | 52.70 | 52.74 | 52.37 | 52.54 | 95,025 | +0.01(+0.02%) |
Jul 26, 2024 | 52.32 | 52.77 | 52.24 | 52.53 | 130,205 | +0.63(+1.21%) |
Jul 25, 2024 | 52.14 | 52.76 | 51.80 | 51.90 | 179,555 | -0.22(-0.42%) |
Jul 24, 2024 | 52.87 | 52.91 | 52.05 | 52.12 | 280,775 | -1.25(-2.34%) |
Jul 23, 2024 | 53.41 | 53.62 | 53.32 | 53.37 | 163,427 | -0.04(-0.07%) |
Jul 22, 2024 | 53.25 | 53.47 | 53.06 | 53.41 | 136,677 | +0.56(+1.06%) |
Jul 19, 2024 | 53.13 | 53.30 | 52.77 | 52.85 | 84,600 | -0.33(-0.62%) |
Jul 18, 2024 | 53.81 | 53.89 | 53.00 | 53.18 | 163,166 | -0.48(-0.89%) |
Jul 17, 2024 | 53.84 | 54.03 | 53.63 | 53.66 | 370,022 | -0.79(-1.45%) |
Jul 16, 2024 | 54.20 | 54.45 | 54.14 | 54.45 | 135,470 | +0.40(+0.74%) |
Jul 15, 2024 | 54.06 | 54.35 | 53.91 | 54.05 | 134,230 | +0.17(+0.32%) |
Jul 12, 2024 | 53.65 | 54.21 | 53.61 | 53.88 | 161,455 | +0.35(+0.65%) |
Jul 11, 2024 | 53.91 | 54.03 | 53.45 | 53.53 | 146,023 | -0.32(-0.59%) |
Jul 10, 2024 | 53.50 | 53.88 | 53.44 | 53.85 | 158,832 | +0.53(+0.99%) |
Jul 09, 2024 | 53.41 | 53.48 | 53.32 | 53.32 | 122,104 | -0.04(-0.07%) |
Jul 08, 2024 | 53.38 | 53.40 | 53.24 | 53.36 | 109,669 | +0.07(+0.13%) |
Jul 05, 2024 | 53.03 | 53.30 | 52.96 | 53.29 | 116,044 | +0.28(+0.53%) |
Jul 03, 2024 | 52.78 | 53.03 | 52.78 | 53.01 | 113,765 | +0.27(+0.51%) |
Jul 02, 2024 | 52.29 | 52.76 | 52.29 | 52.74 | 123,179 | +0.29(+0.55%) |