Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 62.10 | 62.67 | 61.96 | 62.24 | 3,910,842 | +0.24(+0.39%) |
Sep 25, 2024 | 61.64 | 62.09 | 61.53 | 62.00 | 923,584 | +0.35(+0.57%) |
Sep 24, 2024 | 61.63 | 61.88 | 61.47 | 61.65 | 673,452 | +0.14(+0.23%) |
Sep 23, 2024 | 61.79 | 61.79 | 61.15 | 61.51 | 784,888 | -0.17(-0.28%) |
Sep 20, 2024 | 61.79 | 62.01 | 61.22 | 61.68 | 1,304,697 | +0.02(+0.03%) |
Sep 19, 2024 | 61.59 | 61.88 | 61.01 | 61.66 | 831,885 | +0.76(+1.25%) |
Sep 18, 2024 | 61.60 | 61.60 | 60.81 | 60.90 | 949,672 | -0.68(-1.10%) |
Sep 17, 2024 | 61.58 | 61.85 | 61.30 | 61.58 | 1,323,737 | +0.05(+0.08%) |
Sep 16, 2024 | 61.90 | 61.90 | 61.20 | 61.53 | 1,097,265 | +0.08(+0.13%) |
Sep 13, 2024 | 61.07 | 61.55 | 60.94 | 61.45 | 2,065,797 | +0.53(+0.87%) |
Sep 12, 2024 | 61.06 | 61.20 | 60.59 | 60.92 | 2,613,166 | -0.32(-0.52%) |
Sep 11, 2024 | 60.11 | 61.25 | 60.11 | 61.24 | 2,319,181 | +0.94(+1.56%) |
Sep 10, 2024 | 60.57 | 60.86 | 59.78 | 60.30 | 978,970 | -0.22(-0.36%) |
Sep 09, 2024 | 59.78 | 60.56 | 59.64 | 60.52 | 782,005 | +1.20(+2.02%) |
Sep 06, 2024 | 59.61 | 60.48 | 58.81 | 59.32 | 1,479,916 | -0.41(-0.69%) |
Sep 05, 2024 | 59.36 | 59.84 | 58.98 | 59.73 | 2,545,075 | +0.81(+1.37%) |
Sep 04, 2024 | 58.01 | 59.02 | 57.67 | 58.92 | 1,261,704 | +1.00(+1.73%) |
Sep 03, 2024 | 58.05 | 58.05 | 57.42 | 57.92 | 1,480,155 | -0.52(-0.89%) |
Aug 30, 2024 | 57.99 | 59.10 | 57.73 | 58.44 | 1,676,817 | +0.93(+1.62%) |
Aug 29, 2024 | 56.01 | 58.02 | 55.91 | 57.51 | 2,145,853 | +2.98(+5.46%) |
Aug 28, 2024 | 55.06 | 55.63 | 54.48 | 54.53 | 1,316,341 | -0.58(-1.05%) |
Aug 27, 2024 | 54.46 | 55.19 | 54.39 | 55.11 | 936,505 | +0.53(+0.97%) |
Aug 26, 2024 | 54.57 | 54.67 | 54.40 | 54.58 | 3,867,372 | +0.16(+0.29%) |
Aug 23, 2024 | 53.90 | 54.60 | 53.89 | 54.42 | 1,075,035 | +0.73(+1.36%) |
Aug 22, 2024 | 53.36 | 53.71 | 53.22 | 53.69 | 684,688 | +0.22(+0.41%) |
Aug 21, 2024 | 53.50 | 53.72 | 53.30 | 53.47 | 852,691 | +0.07(+0.13%) |
Aug 20, 2024 | 53.06 | 53.47 | 52.96 | 53.40 | 1,054,015 | +0.20(+0.38%) |
Aug 19, 2024 | 52.68 | 53.36 | 52.40 | 53.20 | 663,441 | +0.62(+1.18%) |
Aug 16, 2024 | 51.58 | 52.64 | 51.55 | 52.58 | 929,277 | +1.07(+2.08%) |
Aug 15, 2024 | 51.84 | 52.08 | 51.44 | 51.51 | 1,288,713 | +0.05(+0.10%) |
Aug 14, 2024 | 51.27 | 51.57 | 51.23 | 51.46 | 653,405 | +0.31(+0.61%) |
Aug 13, 2024 | 51.04 | 51.19 | 50.83 | 51.15 | 744,076 | +0.45(+0.89%) |
Aug 12, 2024 | 51.00 | 51.09 | 50.49 | 50.70 | 715,450 | -0.23(-0.45%) |
Aug 09, 2024 | 50.71 | 51.07 | 50.58 | 50.93 | 614,471 | +0.29(+0.57%) |
Aug 08, 2024 | 50.00 | 50.83 | 49.84 | 50.64 | 709,186 | +1.03(+2.08%) |
Aug 07, 2024 | 50.50 | 50.50 | 49.44 | 49.61 | 980,490 | -0.21(-0.42%) |
Aug 06, 2024 | 48.48 | 49.94 | 48.35 | 49.82 | 983,368 | +1.39(+2.87%) |
Aug 05, 2024 | 47.72 | 48.79 | 47.55 | 48.43 | 1,065,109 | -1.34(-2.69%) |
Aug 02, 2024 | 49.87 | 49.95 | 49.18 | 49.77 | 1,650,880 | -0.75(-1.48%) |
Aug 01, 2024 | 51.54 | 51.72 | 50.38 | 50.52 | 1,299,796 | -1.17(-2.26%) |
Jul 31, 2024 | 51.60 | 52.03 | 51.29 | 51.69 | 765,510 | +0.41(+0.80%) |
Jul 30, 2024 | 51.00 | 51.64 | 50.86 | 51.28 | 801,170 | +0.38(+0.75%) |
Jul 29, 2024 | 51.24 | 51.33 | 50.70 | 50.90 | 699,619 | -0.31(-0.61%) |
Jul 26, 2024 | 50.70 | 51.34 | 50.65 | 51.21 | 1,134,458 | +0.68(+1.35%) |
Jul 25, 2024 | 50.02 | 50.80 | 49.96 | 50.53 | 1,088,190 | +0.41(+0.82%) |
Jul 24, 2024 | 50.36 | 50.90 | 50.07 | 50.12 | 869,366 | -0.53(-1.05%) |
Jul 23, 2024 | 50.51 | 50.94 | 50.32 | 50.65 | 818,596 | -0.01(-0.02%) |
Jul 22, 2024 | 50.13 | 50.76 | 49.93 | 50.66 | 955,780 | +0.67(+1.34%) |
Jul 19, 2024 | 49.91 | 50.23 | 49.65 | 49.99 | 835,348 | -0.04(-0.08%) |
Jul 18, 2024 | 49.97 | 50.35 | 49.74 | 50.03 | 807,639 | +0.04(+0.08%) |
Jul 17, 2024 | 49.94 | 50.30 | 49.89 | 49.99 | 663,130 | -0.24(-0.48%) |
Jul 16, 2024 | 49.88 | 50.34 | 49.77 | 50.23 | 1,225,502 | +0.35(+0.70%) |
Jul 15, 2024 | 49.00 | 49.89 | 48.95 | 49.88 | 2,530,989 | +1.45(+2.99%) |
Jul 12, 2024 | 49.50 | 49.72 | 48.43 | 48.43 | 3,104,804 | -0.91(-1.84%) |
Jul 11, 2024 | 49.35 | 49.37 | 48.96 | 49.34 | 2,358,703 | +0.35(+0.71%) |
Jul 10, 2024 | 48.64 | 49.02 | 48.57 | 48.99 | 2,228,940 | +0.47(+0.97%) |
Jul 09, 2024 | 48.05 | 48.69 | 48.05 | 48.52 | 708,786 | +0.26(+0.54%) |
Jul 08, 2024 | 48.27 | 48.49 | 48.04 | 48.26 | 446,392 | -0.01(-0.02%) |
Jul 05, 2024 | 48.56 | 48.73 | 48.22 | 48.27 | 603,720 | -0.19(-0.39%) |
Jul 03, 2024 | 48.12 | 48.73 | 48.10 | 48.46 | 444,163 | +0.44(+0.92%) |
Jul 02, 2024 | 47.20 | 48.08 | 47.11 | 48.02 | 3,027,915 | +0.74(+1.57%) |