Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.89 | 54.81 | 53.35 | 54.05 | 2,337,815 | +1.33(+2.52%) |
Sep 26, 2024 | 53.57 | 53.97 | 51.96 | 52.72 | 2,183,015 | -0.30(-0.57%) |
Sep 25, 2024 | 53.62 | 53.91 | 52.66 | 53.02 | 1,116,956 | -0.56(-1.05%) |
Sep 24, 2024 | 52.78 | 53.73 | 52.76 | 53.58 | 1,699,370 | +1.01(+1.92%) |
Sep 23, 2024 | 52.40 | 52.84 | 51.90 | 52.57 | 1,270,182 | +0.36(+0.69%) |
Sep 20, 2024 | 52.82 | 52.82 | 51.89 | 52.21 | 2,778,383 | -1.05(-1.97%) |
Sep 19, 2024 | 54.45 | 54.85 | 53.07 | 53.26 | 2,311,489 | +0.58(+1.10%) |
Sep 18, 2024 | 52.68 | 54.12 | 52.44 | 52.68 | 2,027,131 | +0.20(+0.38%) |
Sep 17, 2024 | 52.70 | 53.25 | 52.23 | 52.48 | 1,265,458 | +0.17(+0.32%) |
Sep 16, 2024 | 53.13 | 53.67 | 51.74 | 52.31 | 1,485,556 | -0.49(-0.93%) |
Sep 13, 2024 | 52.43 | 53.34 | 52.17 | 52.80 | 2,296,602 | +0.84(+1.62%) |
Sep 12, 2024 | 50.38 | 52.03 | 49.89 | 51.96 | 2,609,455 | +1.78(+3.55%) |
Sep 11, 2024 | 50.45 | 50.45 | 49.00 | 50.18 | 1,679,849 | -0.54(-1.06%) |
Sep 10, 2024 | 51.39 | 51.61 | 50.39 | 50.72 | 1,248,964 | -0.62(-1.21%) |
Sep 09, 2024 | 50.04 | 51.81 | 49.94 | 51.34 | 2,045,870 | +1.26(+2.52%) |
Sep 06, 2024 | 50.40 | 51.22 | 50.05 | 50.08 | 1,340,435 | -0.74(-1.46%) |
Sep 05, 2024 | 52.43 | 52.92 | 50.29 | 50.82 | 1,719,367 | -1.75(-3.33%) |
Sep 04, 2024 | 52.68 | 53.01 | 51.95 | 52.57 | 1,319,285 | +0.12(+0.23%) |
Sep 03, 2024 | 51.97 | 53.03 | 51.40 | 52.45 | 2,623,466 | +0.07(+0.13%) |
Aug 30, 2024 | 51.92 | 52.50 | 51.33 | 52.38 | 1,388,204 | +0.70(+1.35%) |
Aug 29, 2024 | 52.91 | 52.91 | 51.54 | 51.68 | 1,437,393 | -0.48(-0.92%) |
Aug 28, 2024 | 51.39 | 52.26 | 51.01 | 52.16 | 1,570,015 | +0.57(+1.10%) |
Aug 27, 2024 | 53.03 | 53.10 | 51.48 | 51.59 | 1,545,179 | -1.58(-2.97%) |
Aug 26, 2024 | 54.29 | 54.31 | 53.14 | 53.17 | 1,798,478 | -1.00(-1.85%) |
Aug 23, 2024 | 53.74 | 54.34 | 53.46 | 54.17 | 1,058,822 | +0.66(+1.23%) |
Aug 22, 2024 | 53.92 | 54.23 | 53.45 | 53.51 | 784,780 | -0.44(-0.82%) |
Aug 21, 2024 | 53.99 | 54.31 | 53.58 | 53.95 | 772,507 | +0.57(+1.07%) |
Aug 20, 2024 | 53.91 | 53.99 | 52.87 | 53.38 | 1,536,659 | -0.53(-0.98%) |
Aug 19, 2024 | 53.50 | 54.05 | 53.29 | 53.91 | 1,178,849 | +0.46(+0.86%) |
Aug 16, 2024 | 53.43 | 53.83 | 53.02 | 53.45 | 1,146,092 | -0.19(-0.35%) |
Aug 15, 2024 | 53.51 | 54.88 | 53.16 | 53.64 | 2,561,037 | +1.54(+2.96%) |
Aug 14, 2024 | 52.33 | 52.44 | 51.79 | 52.10 | 1,296,448 | -0.29(-0.55%) |
Aug 13, 2024 | 51.25 | 52.62 | 51.05 | 52.39 | 2,264,184 | +1.86(+3.68%) |
Aug 12, 2024 | 51.25 | 51.37 | 50.18 | 50.53 | 1,630,553 | -0.61(-1.19%) |
Aug 09, 2024 | 52.58 | 52.65 | 50.98 | 51.14 | 1,432,506 | -1.40(-2.66%) |
Aug 08, 2024 | 52.47 | 53.08 | 51.87 | 52.54 | 1,492,983 | +0.41(+0.79%) |
Aug 07, 2024 | 52.96 | 53.28 | 51.81 | 52.13 | 2,275,332 | -0.40(-0.76%) |
Aug 06, 2024 | 51.71 | 53.66 | 51.15 | 52.53 | 2,791,020 | +1.07(+2.08%) |
Aug 05, 2024 | 49.00 | 52.87 | 48.84 | 51.46 | 4,412,406 | +0.73(+1.44%) |
Aug 02, 2024 | 51.78 | 51.88 | 49.67 | 50.73 | 2,528,477 | -1.74(-3.32%) |
Aug 01, 2024 | 54.83 | 55.40 | 52.28 | 52.47 | 1,904,685 | -1.96(-3.60%) |
Jul 31, 2024 | 54.00 | 55.70 | 53.74 | 54.43 | 2,746,787 | +0.10(+0.18%) |
Jul 30, 2024 | 52.63 | 54.58 | 52.49 | 54.33 | 2,677,962 | +2.09(+4.00%) |
Jul 29, 2024 | 51.40 | 52.85 | 51.25 | 52.24 | 2,437,282 | +0.99(+1.93%) |
Jul 26, 2024 | 52.03 | 52.66 | 50.96 | 51.25 | 2,654,296 | -0.80(-1.54%) |
Jul 25, 2024 | 52.12 | 54.88 | 51.53 | 52.05 | 6,402,298 | +3.07(+6.27%) |
Jul 24, 2024 | 49.30 | 50.07 | 48.79 | 48.98 | 2,573,231 | -0.46(-0.93%) |
Jul 23, 2024 | 49.76 | 49.83 | 48.99 | 49.44 | 1,549,872 | -0.56(-1.12%) |
Jul 22, 2024 | 50.09 | 50.45 | 49.18 | 50.00 | 1,597,601 | +0.00(+0.00%) |
Jul 19, 2024 | 49.68 | 50.17 | 49.00 | 50.00 | 1,486,622 | +0.22(+0.44%) |
Jul 18, 2024 | 51.03 | 51.03 | 49.51 | 49.78 | 2,136,336 | -1.37(-2.68%) |
Jul 17, 2024 | 51.44 | 51.90 | 51.01 | 51.15 | 2,441,596 | -0.91(-1.75%) |
Jul 16, 2024 | 50.45 | 52.23 | 50.45 | 52.06 | 2,231,698 | +1.82(+3.62%) |
Jul 15, 2024 | 50.03 | 51.01 | 49.51 | 50.24 | 1,908,322 | +0.36(+0.72%) |
Jul 12, 2024 | 49.91 | 50.73 | 49.47 | 49.88 | 2,156,304 | +0.34(+0.69%) |
Jul 11, 2024 | 49.30 | 50.18 | 48.95 | 49.54 | 2,026,716 | +0.46(+0.94%) |
Jul 10, 2024 | 48.25 | 49.12 | 48.18 | 49.08 | 1,183,887 | +1.09(+2.27%) |
Jul 09, 2024 | 48.83 | 48.99 | 47.67 | 47.99 | 1,959,421 | -1.34(-2.72%) |
Jul 08, 2024 | 49.54 | 49.65 | 48.19 | 49.33 | 1,483,009 | -0.10(-0.20%) |
Jul 05, 2024 | 49.82 | 49.83 | 48.75 | 49.43 | 2,502,647 | -0.60(-1.20%) |
Jul 03, 2024 | 49.63 | 50.84 | 49.53 | 50.03 | 929,713 | +0.26(+0.52%) |
Jul 02, 2024 | 50.22 | 50.56 | 49.60 | 49.77 | 1,709,158 | -0.39(-0.78%) |