Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.24 | 54.31 | 54.20 | 54.24 | 111,547 | +0.01(+0.02%) |
Sep 25, 2024 | 54.39 | 54.39 | 54.20 | 54.23 | 81,014 | -0.09(-0.17%) |
Sep 24, 2024 | 54.25 | 54.32 | 54.20 | 54.32 | 38,674 | +0.06(+0.11%) |
Sep 23, 2024 | 54.24 | 54.30 | 54.18 | 54.26 | 38,947 | +0.03(+0.06%) |
Sep 20, 2024 | 54.20 | 54.31 | 54.19 | 54.23 | 13,380 | +0.01(+0.02%) |
Sep 19, 2024 | 54.24 | 54.26 | 54.18 | 54.22 | 42,256 | -0.08(-0.15%) |
Sep 18, 2024 | 54.23 | 54.37 | 54.23 | 54.30 | 57,610 | +0.02(+0.04%) |
Sep 17, 2024 | 54.24 | 54.31 | 54.22 | 54.28 | 66,522 | +0.02(+0.04%) |
Sep 16, 2024 | 54.26 | 54.31 | 54.23 | 54.26 | 79,788 | +0.07(+0.13%) |
Sep 13, 2024 | 54.21 | 54.22 | 54.17 | 54.19 | 40,009 | +0.05(+0.09%) |
Sep 12, 2024 | 54.21 | 54.23 | 54.11 | 54.14 | 49,006 | -0.06(-0.11%) |
Sep 11, 2024 | 54.26 | 54.30 | 54.14 | 54.20 | 35,122 | -0.03(-0.06%) |
Sep 10, 2024 | 54.20 | 54.26 | 54.17 | 54.23 | 47,421 | +0.05(+0.09%) |
Sep 09, 2024 | 54.14 | 54.30 | 54.12 | 54.18 | 88,925 | +0.00(+0.00%) |
Sep 06, 2024 | 54.16 | 54.19 | 54.10 | 54.18 | 43,881 | +0.08(+0.15%) |
Sep 05, 2024 | 54.09 | 54.10 | 53.99 | 54.10 | 35,412 | +0.09(+0.17%) |
Sep 04, 2024 | 54.00 | 54.05 | 53.96 | 54.01 | 32,260 | +0.09(+0.17%) |
Sep 03, 2024 | 53.92 | 53.96 | 53.89 | 53.92 | 45,344 | -0.00(-0.01%) |
Aug 30, 2024 | 53.99 | 53.99 | 53.91 | 53.92 | 24,671 | -0.06(-0.11%) |
Aug 29, 2024 | 53.92 | 53.98 | 53.87 | 53.98 | 30,284 | -0.01(-0.02%) |
Aug 28, 2024 | 53.97 | 53.99 | 53.94 | 53.99 | 14,772 | -0.05(-0.09%) |
Aug 27, 2024 | 54.01 | 54.04 | 53.90 | 54.04 | 39,064 | +0.01(+0.02%) |
Aug 26, 2024 | 54.11 | 54.11 | 54.00 | 54.03 | 28,701 | -0.06(-0.11%) |
Aug 23, 2024 | 53.94 | 54.09 | 53.92 | 54.09 | 54,626 | +0.16(+0.29%) |
Aug 22, 2024 | 53.95 | 53.95 | 53.87 | 53.94 | 30,407 | -0.06(-0.12%) |
Aug 21, 2024 | 54.00 | 54.04 | 53.94 | 54.00 | 34,277 | +0.05(+0.09%) |
Aug 20, 2024 | 53.97 | 53.98 | 53.92 | 53.95 | 33,935 | +0.01(+0.02%) |
Aug 19, 2024 | 53.91 | 53.95 | 53.88 | 53.94 | 45,080 | +0.03(+0.06%) |
Aug 16, 2024 | 53.88 | 53.91 | 53.83 | 53.91 | 18,628 | +0.09(+0.16%) |
Aug 15, 2024 | 53.87 | 53.87 | 53.79 | 53.82 | 38,271 | -0.19(-0.35%) |
Aug 14, 2024 | 53.97 | 54.03 | 53.95 | 54.01 | 50,828 | +0.05(+0.10%) |
Aug 13, 2024 | 53.94 | 53.97 | 53.90 | 53.95 | 30,750 | +0.05(+0.08%) |
Aug 12, 2024 | 53.80 | 53.91 | 53.78 | 53.91 | 25,496 | +0.06(+0.11%) |
Aug 09, 2024 | 53.81 | 53.85 | 53.78 | 53.85 | 42,076 | +0.09(+0.17%) |
Aug 08, 2024 | 53.75 | 53.78 | 53.68 | 53.76 | 35,444 | -0.06(-0.11%) |
Aug 07, 2024 | 54.02 | 54.03 | 53.80 | 53.82 | 71,715 | -0.21(-0.39%) |
Aug 06, 2024 | 54.15 | 54.15 | 53.99 | 54.03 | 48,468 | -0.08(-0.15%) |
Aug 05, 2024 | 54.19 | 54.31 | 54.10 | 54.11 | 76,593 | -0.04(-0.07%) |
Aug 02, 2024 | 54.07 | 54.15 | 54.03 | 54.15 | 62,350 | +0.38(+0.71%) |
Aug 01, 2024 | 53.71 | 53.84 | 53.71 | 53.77 | 73,908 | +0.04(+0.08%) |
Jul 31, 2024 | 53.54 | 53.73 | 53.54 | 53.73 | 55,825 | +0.15(+0.28%) |
Jul 30, 2024 | 53.58 | 53.58 | 53.49 | 53.58 | 102,338 | +0.05(+0.09%) |
Jul 29, 2024 | 53.45 | 53.57 | 53.45 | 53.53 | 36,768 | -0.01(-0.02%) |
Jul 26, 2024 | 53.53 | 53.56 | 53.51 | 53.54 | 19,420 | +0.10(+0.19%) |
Jul 25, 2024 | 53.48 | 53.53 | 53.43 | 53.44 | 26,034 | +0.00(+0.00%) |
Jul 24, 2024 | 53.52 | 53.58 | 53.42 | 53.44 | 58,155 | -0.07(-0.13%) |
Jul 23, 2024 | 53.52 | 53.55 | 53.50 | 53.51 | 38,560 | -0.01(-0.02%) |
Jul 22, 2024 | 53.52 | 53.55 | 53.45 | 53.52 | 33,959 | +0.01(+0.02%) |
Jul 19, 2024 | 53.68 | 53.68 | 53.49 | 53.51 | 32,744 | -0.05(-0.09%) |
Jul 18, 2024 | 53.54 | 53.59 | 53.53 | 53.56 | 34,141 | -0.03(-0.06%) |
Jul 17, 2024 | 53.58 | 53.60 | 53.54 | 53.59 | 29,916 | -0.05(-0.09%) |
Jul 16, 2024 | 53.59 | 53.64 | 53.55 | 53.64 | 32,943 | +0.15(+0.28%) |
Jul 15, 2024 | 53.55 | 53.55 | 53.44 | 53.49 | 43,317 | -0.07(-0.13%) |
Jul 12, 2024 | 53.62 | 53.62 | 53.52 | 53.56 | 40,921 | +0.05(+0.09%) |
Jul 11, 2024 | 53.51 | 53.56 | 53.49 | 53.51 | 36,510 | +0.14(+0.26%) |
Jul 10, 2024 | 53.43 | 53.43 | 53.33 | 53.37 | 59,879 | +0.01(+0.02%) |
Jul 09, 2024 | 53.36 | 53.36 | 53.31 | 53.36 | 46,068 | +0.02(+0.03%) |
Jul 08, 2024 | 53.40 | 53.40 | 53.33 | 53.34 | 28,744 | -0.03(-0.05%) |
Jul 05, 2024 | 53.29 | 53.37 | 53.29 | 53.37 | 66,138 | +0.07(+0.13%) |
Jul 03, 2024 | 53.18 | 53.30 | 53.15 | 53.30 | 52,775 | +0.17(+0.32%) |
Jul 02, 2024 | 53.02 | 53.17 | 53.02 | 53.13 | 41,227 | +0.12(+0.23%) |