Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 56.55 | 56.61 | 56.24 | 56.36 | 44,520 | -0.07(-0.12%) |
Sep 26, 2024 | 56.22 | 56.56 | 56.16 | 56.43 | 47,080 | +0.94(+1.69%) |
Sep 25, 2024 | 55.98 | 55.98 | 55.44 | 55.49 | 21,776 | -0.37(-0.66%) |
Sep 24, 2024 | 55.74 | 55.92 | 55.64 | 55.86 | 14,628 | +0.44(+0.78%) |
Sep 23, 2024 | 55.27 | 55.50 | 55.27 | 55.42 | 13,984 | +0.20(+0.35%) |
Sep 20, 2024 | 55.43 | 55.43 | 55.02 | 55.23 | 46,944 | -0.44(-0.79%) |
Sep 19, 2024 | 55.52 | 55.74 | 55.27 | 55.67 | 12,568 | +1.07(+1.96%) |
Sep 18, 2024 | 54.74 | 55.16 | 54.47 | 54.60 | 28,533 | -0.01(-0.02%) |
Sep 17, 2024 | 54.77 | 54.86 | 54.46 | 54.61 | 39,767 | -0.14(-0.26%) |
Sep 16, 2024 | 54.47 | 54.76 | 54.41 | 54.75 | 19,589 | +0.50(+0.92%) |
Sep 13, 2024 | 54.15 | 54.46 | 54.12 | 54.25 | 17,080 | +0.26(+0.48%) |
Sep 12, 2024 | 53.39 | 53.99 | 53.28 | 53.99 | 42,505 | +0.59(+1.10%) |
Sep 11, 2024 | 53.01 | 53.45 | 52.65 | 53.40 | 17,477 | +0.19(+0.35%) |
Sep 10, 2024 | 53.41 | 53.41 | 52.87 | 53.21 | 26,435 | -0.44(-0.82%) |
Sep 09, 2024 | 53.62 | 53.82 | 53.53 | 53.65 | 36,421 | +0.44(+0.83%) |
Sep 06, 2024 | 54.00 | 54.10 | 53.14 | 53.21 | 65,193 | -1.07(-1.97%) |
Sep 05, 2024 | 54.43 | 54.49 | 54.06 | 54.28 | 26,177 | +0.14(+0.26%) |
Sep 04, 2024 | 54.06 | 54.34 | 54.04 | 54.14 | 21,401 | -0.19(-0.35%) |
Sep 03, 2024 | 54.97 | 54.97 | 54.25 | 54.33 | 26,471 | -1.05(-1.90%) |
Aug 30, 2024 | 55.39 | 55.42 | 55.04 | 55.38 | 45,053 | +0.15(+0.27%) |
Aug 29, 2024 | 55.24 | 55.45 | 55.15 | 55.23 | 19,865 | +0.23(+0.42%) |
Aug 28, 2024 | 55.06 | 55.24 | 54.84 | 55.00 | 30,858 | -0.37(-0.67%) |
Aug 27, 2024 | 55.25 | 55.40 | 55.19 | 55.37 | 30,748 | +0.20(+0.36%) |
Aug 26, 2024 | 55.17 | 55.32 | 55.07 | 55.17 | 43,838 | -0.15(-0.27%) |
Aug 23, 2024 | 54.63 | 55.32 | 54.62 | 55.32 | 16,044 | +1.07(+1.97%) |
Aug 22, 2024 | 54.60 | 54.60 | 54.19 | 54.25 | 44,326 | -0.23(-0.42%) |
Aug 21, 2024 | 54.34 | 54.53 | 54.25 | 54.48 | 18,426 | +0.46(+0.85%) |
Aug 20, 2024 | 54.16 | 54.17 | 53.93 | 54.02 | 24,161 | -0.28(-0.52%) |
Aug 19, 2024 | 54.13 | 54.43 | 54.13 | 54.30 | 13,937 | +0.57(+1.06%) |
Aug 16, 2024 | 53.38 | 53.74 | 53.38 | 53.73 | 33,756 | +0.39(+0.73%) |
Aug 15, 2024 | 53.14 | 53.43 | 53.14 | 53.34 | 22,340 | +0.63(+1.20%) |
Aug 14, 2024 | 52.68 | 52.72 | 52.52 | 52.71 | 23,068 | +0.25(+0.48%) |
Aug 13, 2024 | 51.97 | 52.50 | 51.97 | 52.46 | 14,197 | +0.75(+1.45%) |
Aug 12, 2024 | 51.67 | 51.83 | 51.52 | 51.71 | 89,708 | +0.02(+0.04%) |
Aug 09, 2024 | 51.32 | 51.69 | 51.23 | 51.69 | 29,684 | +0.34(+0.66%) |
Aug 08, 2024 | 51.04 | 51.43 | 50.98 | 51.35 | 17,094 | +0.70(+1.39%) |
Aug 07, 2024 | 51.33 | 51.41 | 50.62 | 50.65 | 25,363 | +0.24(+0.48%) |
Aug 06, 2024 | 50.19 | 50.63 | 49.80 | 50.41 | 42,729 | +0.04(+0.08%) |
Aug 05, 2024 | 50.66 | 50.66 | 49.48 | 50.37 | 67,198 | -1.09(-2.12%) |
Aug 02, 2024 | 51.66 | 51.67 | 51.19 | 51.46 | 25,515 | -0.97(-1.86%) |
Aug 01, 2024 | 53.31 | 53.31 | 52.20 | 52.43 | 41,251 | -1.48(-2.75%) |
Jul 31, 2024 | 53.95 | 54.16 | 53.78 | 53.91 | 39,728 | +0.52(+0.98%) |
Jul 30, 2024 | 53.20 | 53.43 | 53.16 | 53.39 | 44,902 | +0.20(+0.38%) |
Jul 29, 2024 | 53.27 | 53.27 | 53.12 | 53.19 | 20,883 | -0.18(-0.34%) |
Jul 26, 2024 | 53.17 | 53.43 | 53.15 | 53.37 | 20,106 | +0.55(+1.04%) |
Jul 25, 2024 | 52.62 | 53.08 | 52.56 | 52.82 | 21,906 | -0.26(-0.49%) |
Jul 24, 2024 | 53.55 | 53.55 | 53.02 | 53.08 | 43,047 | -0.53(-0.99%) |
Jul 23, 2024 | 53.81 | 53.81 | 53.61 | 53.61 | 14,210 | -0.43(-0.80%) |
Jul 22, 2024 | 53.89 | 54.11 | 53.87 | 54.04 | 18,051 | +0.46(+0.87%) |
Jul 19, 2024 | 53.69 | 53.73 | 53.57 | 53.58 | 4,250 | -0.38(-0.71%) |
Jul 18, 2024 | 54.52 | 54.52 | 53.86 | 53.96 | 33,307 | -0.51(-0.94%) |
Jul 17, 2024 | 54.40 | 54.61 | 54.35 | 54.47 | 24,301 | +0.05(+0.09%) |
Jul 16, 2024 | 53.91 | 54.42 | 53.91 | 54.42 | 28,969 | +0.25(+0.46%) |
Jul 15, 2024 | 54.25 | 54.36 | 54.06 | 54.17 | 18,291 | -0.24(-0.43%) |
Jul 12, 2024 | 54.32 | 54.55 | 54.28 | 54.41 | 10,172 | +0.45(+0.83%) |
Jul 11, 2024 | 53.90 | 54.08 | 53.85 | 53.96 | 20,588 | +0.24(+0.45%) |
Jul 10, 2024 | 53.42 | 53.72 | 53.38 | 53.72 | 14,903 | +0.73(+1.38%) |
Jul 09, 2024 | 53.09 | 53.11 | 52.94 | 52.99 | 11,790 | -0.30(-0.56%) |
Jul 08, 2024 | 53.59 | 53.65 | 53.22 | 53.29 | 19,491 | -0.26(-0.49%) |
Jul 05, 2024 | 53.84 | 53.84 | 53.38 | 53.55 | 17,638 | +0.18(+0.34%) |
Jul 03, 2024 | 53.29 | 53.48 | 53.29 | 53.37 | 11,454 | +0.52(+0.98%) |
Jul 02, 2024 | 52.54 | 52.86 | 52.54 | 52.85 | 69,798 | +0.24(+0.46%) |