Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 58.37 | 58.57 | 57.89 | 58.37 | 23,604,208 | +1.94(+3.44%) |
Sep 25, 2024 | 56.73 | 56.88 | 56.43 | 56.43 | 14,856,351 | -0.66(-1.16%) |
Sep 24, 2024 | 56.63 | 57.20 | 56.40 | 57.09 | 8,084,033 | +1.77(+3.20%) |
Sep 23, 2024 | 55.20 | 55.49 | 55.01 | 55.32 | 5,069,371 | +0.42(+0.77%) |
Sep 20, 2024 | 55.04 | 55.10 | 54.73 | 54.90 | 6,167,768 | -0.14(-0.25%) |
Sep 19, 2024 | 54.77 | 55.13 | 54.53 | 55.04 | 10,122,103 | +1.10(+2.04%) |
Sep 18, 2024 | 54.20 | 54.65 | 53.86 | 53.94 | 7,934,141 | -0.19(-0.35%) |
Sep 17, 2024 | 54.40 | 54.40 | 54.00 | 54.13 | 5,939,460 | +0.02(+0.04%) |
Sep 16, 2024 | 53.95 | 54.11 | 53.85 | 54.11 | 5,931,221 | +0.25(+0.46%) |
Sep 13, 2024 | 53.77 | 53.95 | 53.77 | 53.86 | 8,425,450 | +0.25(+0.47%) |
Sep 12, 2024 | 53.23 | 53.62 | 53.15 | 53.61 | 7,920,545 | +0.43(+0.81%) |
Sep 11, 2024 | 52.74 | 53.22 | 52.27 | 53.18 | 11,673,690 | +0.34(+0.64%) |
Sep 10, 2024 | 52.86 | 52.87 | 52.48 | 52.84 | 18,467,182 | -0.15(-0.28%) |
Sep 09, 2024 | 52.76 | 53.11 | 52.67 | 52.99 | 7,728,346 | +0.46(+0.88%) |
Sep 06, 2024 | 53.45 | 53.51 | 52.47 | 52.53 | 12,660,281 | -0.96(-1.79%) |
Sep 05, 2024 | 53.47 | 53.69 | 53.34 | 53.49 | 47,245,172 | +0.04(+0.07%) |
Sep 04, 2024 | 53.28 | 53.72 | 53.28 | 53.45 | 5,078,844 | -0.01(-0.02%) |
Sep 03, 2024 | 53.95 | 54.05 | 53.34 | 53.46 | 7,516,846 | -1.00(-1.84%) |
Aug 30, 2024 | 54.59 | 54.67 | 54.21 | 54.46 | 12,113,991 | +0.14(+0.26%) |
Aug 29, 2024 | 54.47 | 54.60 | 54.29 | 54.32 | 9,279,118 | +0.04(+0.07%) |
Aug 28, 2024 | 54.50 | 54.57 | 54.12 | 54.28 | 8,206,561 | -0.40(-0.73%) |
Aug 27, 2024 | 54.54 | 54.74 | 54.45 | 54.68 | 6,668,128 | +0.14(+0.26%) |
Aug 26, 2024 | 54.70 | 54.82 | 54.49 | 54.54 | 5,848,234 | -0.49(-0.89%) |
Aug 23, 2024 | 54.64 | 55.12 | 54.53 | 55.03 | 8,629,755 | +0.88(+1.63%) |
Aug 22, 2024 | 54.62 | 54.67 | 54.04 | 54.15 | 8,917,926 | -0.65(-1.19%) |
Aug 21, 2024 | 54.62 | 54.91 | 54.59 | 54.80 | 5,361,180 | +0.26(+0.48%) |
Aug 20, 2024 | 54.79 | 54.83 | 54.43 | 54.54 | 5,294,017 | -0.43(-0.78%) |
Aug 19, 2024 | 54.72 | 55.03 | 54.60 | 54.97 | 6,125,358 | +0.58(+1.07%) |
Aug 16, 2024 | 54.09 | 54.41 | 54.08 | 54.39 | 5,671,960 | +0.62(+1.15%) |
Aug 15, 2024 | 53.52 | 53.89 | 53.47 | 53.77 | 5,119,280 | +0.57(+1.07%) |
Aug 14, 2024 | 53.35 | 53.42 | 53.01 | 53.20 | 7,589,173 | -0.26(-0.49%) |
Aug 13, 2024 | 53.11 | 53.48 | 53.00 | 53.46 | 7,193,650 | +0.55(+1.04%) |
Aug 12, 2024 | 52.88 | 53.11 | 52.77 | 52.91 | 4,415,091 | +0.16(+0.30%) |
Aug 09, 2024 | 52.58 | 52.84 | 52.39 | 52.75 | 7,616,672 | +0.28(+0.53%) |
Aug 08, 2024 | 52.05 | 52.51 | 51.83 | 52.47 | 6,349,505 | +1.13(+2.20%) |
Aug 07, 2024 | 52.14 | 52.19 | 51.29 | 51.34 | 7,648,890 | +0.41(+0.81%) |
Aug 06, 2024 | 50.47 | 51.30 | 50.42 | 50.93 | 11,827,065 | +0.21(+0.41%) |
Aug 05, 2024 | 49.51 | 50.99 | 49.47 | 50.72 | 16,856,154 | -1.59(-3.04%) |
Aug 02, 2024 | 52.27 | 52.38 | 52.02 | 52.31 | 11,411,999 | -0.77(-1.45%) |
Aug 01, 2024 | 53.76 | 53.82 | 52.89 | 53.08 | 9,689,993 | -0.86(-1.59%) |
Jul 31, 2024 | 53.88 | 54.12 | 53.77 | 53.94 | 6,497,851 | +1.09(+2.06%) |
Jul 30, 2024 | 53.12 | 53.12 | 52.66 | 52.85 | 5,574,894 | -0.18(-0.34%) |
Jul 29, 2024 | 53.19 | 53.19 | 52.88 | 53.03 | 5,072,779 | -0.20(-0.38%) |
Jul 26, 2024 | 53.14 | 53.35 | 53.02 | 53.23 | 6,426,210 | +0.54(+1.02%) |
Jul 25, 2024 | 52.67 | 53.07 | 52.49 | 52.69 | 6,460,855 | -0.22(-0.42%) |
Jul 24, 2024 | 53.38 | 53.46 | 52.88 | 52.91 | 6,824,943 | -0.60(-1.12%) |
Jul 23, 2024 | 53.68 | 53.68 | 53.47 | 53.51 | 9,598,926 | -0.56(-1.04%) |
Jul 22, 2024 | 53.99 | 54.10 | 53.82 | 54.07 | 5,358,808 | +0.42(+0.78%) |
Jul 19, 2024 | 53.89 | 54.04 | 53.62 | 53.65 | 7,834,037 | -0.54(-1.00%) |
Jul 18, 2024 | 54.79 | 54.81 | 54.09 | 54.19 | 5,024,397 | -0.51(-0.93%) |
Jul 17, 2024 | 54.94 | 55.02 | 54.69 | 54.70 | 9,048,341 | -0.88(-1.58%) |
Jul 16, 2024 | 55.28 | 55.59 | 55.25 | 55.58 | 7,689,808 | +0.32(+0.58%) |
Jul 15, 2024 | 55.56 | 55.56 | 55.19 | 55.26 | 5,203,836 | -0.53(-0.95%) |
Jul 12, 2024 | 55.76 | 55.98 | 55.75 | 55.79 | 7,702,357 | +0.21(+0.38%) |
Jul 11, 2024 | 55.83 | 55.90 | 55.46 | 55.58 | 5,965,694 | +0.33(+0.60%) |
Jul 10, 2024 | 55.15 | 55.26 | 55.05 | 55.25 | 8,793,458 | +0.26(+0.47%) |
Jul 09, 2024 | 54.87 | 55.03 | 54.80 | 54.99 | 8,507,848 | +0.19(+0.35%) |
Jul 08, 2024 | 54.92 | 54.96 | 54.73 | 54.80 | 11,710,841 | +0.01(+0.02%) |
Jul 05, 2024 | 54.83 | 54.83 | 54.42 | 54.79 | 5,352,250 | +0.26(+0.48%) |
Jul 03, 2024 | 54.15 | 54.57 | 54.01 | 54.53 | 5,075,182 | +0.74(+1.38%) |
Jul 02, 2024 | 53.47 | 53.80 | 53.40 | 53.79 | 6,473,176 | +0.15(+0.28%) |