Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.95 | 58.24 | 57.84 | 58.10 | 20,099 | +1.04(+1.82%) |
Sep 25, 2024 | 57.49 | 57.49 | 57.05 | 57.06 | 8,256 | -0.73(-1.26%) |
Sep 24, 2024 | 57.58 | 57.81 | 57.58 | 57.79 | 19,029 | +0.32(+0.56%) |
Sep 23, 2024 | 57.31 | 57.50 | 57.31 | 57.47 | 14,788 | +0.26(+0.46%) |
Sep 20, 2024 | 57.21 | 57.28 | 57.06 | 57.20 | 12,813 | -0.47(-0.82%) |
Sep 19, 2024 | 57.59 | 57.85 | 57.29 | 57.68 | 39,552 | +0.89(+1.56%) |
Sep 18, 2024 | 56.95 | 57.52 | 56.67 | 56.79 | 21,070 | -0.07(-0.12%) |
Sep 17, 2024 | 57.11 | 57.11 | 56.79 | 56.86 | 13,539 | -0.34(-0.59%) |
Sep 16, 2024 | 56.84 | 57.20 | 56.84 | 57.20 | 10,952 | +0.54(+0.95%) |
Sep 13, 2024 | 56.58 | 56.83 | 56.53 | 56.66 | 13,782 | +0.16(+0.28%) |
Sep 12, 2024 | 55.99 | 56.50 | 55.89 | 56.50 | 9,216 | +0.41(+0.73%) |
Sep 11, 2024 | 55.92 | 56.10 | 55.40 | 56.09 | 11,756 | +0.20(+0.37%) |
Sep 10, 2024 | 56.03 | 56.03 | 55.52 | 55.89 | 13,662 | -0.31(-0.56%) |
Sep 09, 2024 | 56.07 | 56.37 | 56.07 | 56.20 | 9,147 | +0.51(+0.92%) |
Sep 06, 2024 | 56.49 | 56.49 | 55.65 | 55.69 | 10,504 | -1.02(-1.81%) |
Sep 05, 2024 | 56.74 | 56.76 | 56.47 | 56.71 | 14,257 | +0.17(+0.30%) |
Sep 04, 2024 | 56.41 | 56.68 | 56.40 | 56.54 | 30,101 | -0.06(-0.11%) |
Sep 03, 2024 | 57.09 | 57.14 | 56.50 | 56.60 | 53,515 | -0.81(-1.41%) |
Aug 30, 2024 | 57.36 | 57.46 | 57.14 | 57.41 | 20,016 | +0.16(+0.28%) |
Aug 29, 2024 | 57.35 | 57.44 | 57.16 | 57.25 | 17,702 | +0.12(+0.21%) |
Aug 28, 2024 | 57.23 | 57.27 | 56.91 | 57.13 | 17,331 | -0.22(-0.38%) |
Aug 27, 2024 | 57.19 | 57.39 | 57.11 | 57.35 | 47,441 | +0.29(+0.51%) |
Aug 26, 2024 | 57.07 | 57.19 | 57.01 | 57.06 | 17,585 | -0.17(-0.30%) |
Aug 23, 2024 | 56.53 | 57.24 | 56.53 | 57.23 | 28,774 | +1.08(+1.92%) |
Aug 22, 2024 | 56.56 | 56.57 | 56.09 | 56.15 | 24,539 | -0.30(-0.53%) |
Aug 21, 2024 | 56.30 | 56.53 | 56.23 | 56.45 | 16,850 | +0.44(+0.79%) |
Aug 20, 2024 | 56.05 | 56.12 | 55.90 | 56.01 | 21,205 | -0.15(-0.27%) |
Aug 19, 2024 | 55.90 | 56.22 | 55.77 | 56.16 | 12,522 | +0.65(+1.17%) |
Aug 16, 2024 | 55.21 | 55.55 | 55.21 | 55.51 | 37,060 | +0.38(+0.69%) |
Aug 15, 2024 | 55.06 | 55.24 | 54.97 | 55.13 | 21,893 | +0.58(+1.07%) |
Aug 14, 2024 | 54.45 | 54.56 | 54.41 | 54.55 | 20,261 | +0.22(+0.40%) |
Aug 13, 2024 | 53.78 | 54.33 | 53.78 | 54.33 | 17,040 | +0.80(+1.49%) |
Aug 12, 2024 | 53.52 | 53.60 | 53.39 | 53.53 | 13,729 | +0.05(+0.09%) |
Aug 09, 2024 | 53.22 | 53.48 | 53.20 | 53.48 | 15,340 | +0.15(+0.28%) |
Aug 08, 2024 | 53.01 | 53.35 | 52.83 | 53.33 | 33,634 | +0.78(+1.48%) |
Aug 07, 2024 | 53.21 | 53.23 | 52.49 | 52.55 | 21,808 | +0.29(+0.55%) |
Aug 06, 2024 | 51.62 | 52.44 | 51.62 | 52.26 | 29,304 | +0.02(+0.04%) |
Aug 05, 2024 | 51.67 | 52.49 | 51.55 | 52.24 | 35,428 | -1.30(-2.43%) |
Aug 02, 2024 | 53.62 | 53.67 | 53.10 | 53.54 | 43,739 | -0.62(-1.14%) |
Aug 01, 2024 | 54.88 | 54.89 | 53.86 | 54.16 | 23,241 | -1.39(-2.50%) |
Jul 31, 2024 | 55.54 | 55.72 | 55.44 | 55.55 | 11,866 | +0.50(+0.91%) |
Jul 30, 2024 | 55.05 | 55.06 | 54.86 | 55.05 | 15,976 | +0.25(+0.46%) |
Jul 29, 2024 | 54.93 | 54.93 | 54.68 | 54.80 | 16,960 | -0.36(-0.65%) |
Jul 26, 2024 | 54.87 | 55.16 | 54.87 | 55.16 | 13,481 | +0.62(+1.14%) |
Jul 25, 2024 | 54.46 | 54.84 | 54.27 | 54.54 | 36,060 | -0.19(-0.35%) |
Jul 24, 2024 | 55.05 | 55.15 | 54.68 | 54.73 | 15,326 | -0.47(-0.85%) |
Jul 23, 2024 | 55.26 | 55.36 | 55.20 | 55.20 | 29,413 | -0.36(-0.65%) |
Jul 22, 2024 | 55.52 | 55.59 | 55.35 | 55.56 | 49,753 | +0.56(+1.02%) |
Jul 19, 2024 | 55.16 | 55.18 | 54.85 | 55.00 | 107,603 | -0.34(-0.61%) |
Jul 18, 2024 | 55.98 | 55.98 | 55.29 | 55.34 | 140,998 | -0.42(-0.74%) |
Jul 17, 2024 | 55.67 | 55.83 | 55.66 | 55.76 | 59,545 | +0.06(+0.10%) |
Jul 16, 2024 | 55.34 | 55.70 | 55.26 | 55.70 | 373,222 | +0.21(+0.37%) |
Jul 15, 2024 | 55.79 | 55.79 | 55.44 | 55.49 | 38,590 | -0.46(-0.81%) |
Jul 12, 2024 | 55.88 | 56.14 | 55.86 | 55.95 | 23,947 | +0.52(+0.94%) |
Jul 11, 2024 | 55.45 | 55.56 | 55.41 | 55.43 | 22,476 | +0.31(+0.56%) |
Jul 10, 2024 | 54.84 | 55.16 | 54.84 | 55.12 | 11,060 | +0.67(+1.24%) |
Jul 09, 2024 | 54.53 | 54.53 | 54.31 | 54.45 | 9,262 | -0.27(-0.48%) |
Jul 08, 2024 | 55.03 | 55.03 | 54.69 | 54.71 | 36,783 | -0.24(-0.44%) |
Jul 05, 2024 | 55.00 | 55.00 | 54.59 | 54.95 | 20,238 | +0.22(+0.40%) |
Jul 03, 2024 | 54.41 | 54.73 | 54.41 | 54.73 | 43,164 | +0.72(+1.33%) |
Jul 02, 2024 | 53.82 | 54.05 | 53.77 | 54.01 | 37,378 | -0.01(-0.02%) |