Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.30 | 55.78 | 54.59 | 55.75 | 3,976,871 | +1.13(+2.07%) |
Sep 25, 2024 | 54.41 | 55.40 | 54.13 | 54.62 | 3,298,663 | -0.40(-0.73%) |
Sep 24, 2024 | 55.69 | 56.14 | 54.75 | 55.02 | 2,759,914 | +0.19(+0.35%) |
Sep 23, 2024 | 53.99 | 54.89 | 53.08 | 54.83 | 4,473,714 | +0.92(+1.71%) |
Sep 20, 2024 | 53.69 | 53.98 | 52.61 | 53.91 | 37,801,208 | -0.16(-0.30%) |
Sep 19, 2024 | 55.00 | 55.41 | 53.77 | 54.07 | 3,485,262 | +0.07(+0.13%) |
Sep 18, 2024 | 53.85 | 55.15 | 53.38 | 54.00 | 3,209,558 | -0.09(-0.17%) |
Sep 17, 2024 | 54.30 | 54.74 | 53.78 | 54.09 | 3,227,629 | +0.21(+0.39%) |
Sep 16, 2024 | 55.52 | 55.97 | 52.83 | 53.88 | 4,499,140 | -1.77(-3.18%) |
Sep 13, 2024 | 54.28 | 56.70 | 53.78 | 55.65 | 6,203,720 | +3.91(+7.56%) |
Sep 12, 2024 | 52.00 | 52.40 | 50.70 | 51.74 | 3,034,373 | -0.18(-0.35%) |
Sep 11, 2024 | 52.26 | 52.30 | 50.63 | 51.92 | 3,634,533 | -0.66(-1.26%) |
Sep 10, 2024 | 52.35 | 52.81 | 51.67 | 52.58 | 3,544,206 | +0.23(+0.44%) |
Sep 09, 2024 | 53.24 | 54.79 | 52.30 | 52.35 | 4,836,630 | -0.84(-1.58%) |
Sep 06, 2024 | 55.99 | 56.14 | 53.12 | 53.19 | 3,489,805 | -2.38(-4.28%) |
Sep 05, 2024 | 55.63 | 55.77 | 53.68 | 55.57 | 3,067,626 | +0.00(+0.00%) |
Sep 04, 2024 | 54.24 | 56.69 | 54.21 | 55.57 | 3,374,648 | +0.81(+1.48%) |
Sep 03, 2024 | 55.07 | 56.34 | 54.55 | 54.76 | 3,955,872 | -0.33(-0.60%) |
Aug 30, 2024 | 55.95 | 56.01 | 54.20 | 55.09 | 9,732,843 | -0.41(-0.74%) |
Aug 29, 2024 | 55.76 | 56.34 | 55.27 | 55.50 | 1,858,137 | +0.27(+0.49%) |
Aug 28, 2024 | 55.39 | 55.93 | 54.81 | 55.23 | 2,585,607 | -0.16(-0.29%) |
Aug 27, 2024 | 55.34 | 55.52 | 54.08 | 55.39 | 2,335,889 | +0.23(+0.42%) |
Aug 26, 2024 | 55.30 | 56.08 | 54.60 | 55.16 | 2,431,542 | -0.24(-0.43%) |
Aug 23, 2024 | 53.82 | 55.59 | 53.79 | 55.40 | 2,455,673 | +1.61(+2.99%) |
Aug 22, 2024 | 54.15 | 55.29 | 53.46 | 53.79 | 2,449,443 | -0.85(-1.56%) |
Aug 21, 2024 | 54.72 | 55.35 | 54.11 | 54.64 | 2,258,315 | +0.38(+0.70%) |
Aug 20, 2024 | 54.79 | 55.45 | 53.71 | 54.26 | 2,115,147 | -0.62(-1.13%) |
Aug 19, 2024 | 54.10 | 55.09 | 53.67 | 54.88 | 2,444,331 | +0.97(+1.80%) |
Aug 16, 2024 | 53.81 | 54.67 | 53.32 | 53.91 | 2,014,211 | +0.18(+0.34%) |
Aug 15, 2024 | 52.99 | 54.83 | 52.69 | 53.73 | 4,181,351 | +2.23(+4.33%) |
Aug 14, 2024 | 53.74 | 53.94 | 51.45 | 51.50 | 3,469,390 | -2.56(-4.74%) |
Aug 13, 2024 | 53.50 | 54.47 | 52.54 | 54.06 | 2,820,446 | +0.88(+1.65%) |
Aug 12, 2024 | 55.07 | 55.28 | 52.97 | 53.19 | 3,282,451 | -1.78(-3.24%) |
Aug 09, 2024 | 54.09 | 55.94 | 53.74 | 54.97 | 2,815,932 | +0.74(+1.36%) |
Aug 08, 2024 | 53.64 | 54.66 | 53.40 | 54.23 | 2,428,009 | +0.87(+1.63%) |
Aug 07, 2024 | 54.76 | 56.18 | 53.28 | 53.36 | 3,646,718 | -0.62(-1.15%) |
Aug 06, 2024 | 55.46 | 55.92 | 53.47 | 53.98 | 6,390,631 | -1.47(-2.65%) |
Aug 05, 2024 | 56.37 | 57.33 | 54.61 | 55.45 | 7,237,329 | -3.90(-6.57%) |
Aug 02, 2024 | 59.18 | 59.68 | 58.01 | 59.35 | 3,775,029 | -0.81(-1.35%) |
Aug 01, 2024 | 63.50 | 63.50 | 58.46 | 60.16 | 7,828,898 | -4.98(-7.65%) |
Jul 31, 2024 | 64.99 | 66.18 | 64.52 | 65.14 | 4,744,732 | +0.62(+0.96%) |
Jul 30, 2024 | 63.36 | 64.76 | 63.30 | 64.52 | 2,713,834 | +0.65(+1.02%) |
Jul 29, 2024 | 63.15 | 64.41 | 62.60 | 63.87 | 2,891,726 | +1.60(+2.57%) |
Jul 26, 2024 | 61.49 | 62.45 | 61.15 | 62.27 | 3,003,317 | +1.84(+3.04%) |
Jul 25, 2024 | 60.06 | 62.24 | 59.29 | 60.43 | 2,372,803 | +0.17(+0.28%) |
Jul 24, 2024 | 60.85 | 61.80 | 59.69 | 60.26 | 2,840,452 | -0.53(-0.87%) |
Jul 23, 2024 | 61.81 | 62.28 | 60.45 | 60.79 | 3,092,420 | -1.60(-2.56%) |
Jul 22, 2024 | 62.10 | 62.68 | 60.23 | 62.39 | 3,642,644 | -0.37(-0.59%) |
Jul 19, 2024 | 62.97 | 63.08 | 61.24 | 62.76 | 3,042,739 | -0.90(-1.41%) |
Jul 18, 2024 | 64.76 | 66.81 | 63.59 | 63.66 | 2,338,958 | -1.29(-1.99%) |
Jul 17, 2024 | 64.68 | 65.93 | 63.81 | 64.95 | 3,415,212 | -0.52(-0.79%) |
Jul 16, 2024 | 61.71 | 65.95 | 61.71 | 65.47 | 4,152,961 | +3.90(+6.33%) |
Jul 15, 2024 | 61.00 | 62.25 | 60.45 | 61.57 | 2,593,128 | +1.07(+1.77%) |
Jul 12, 2024 | 58.47 | 60.98 | 58.44 | 60.50 | 4,076,778 | +2.19(+3.76%) |
Jul 11, 2024 | 57.94 | 59.45 | 57.94 | 58.31 | 2,604,397 | +0.99(+1.73%) |
Jul 10, 2024 | 57.24 | 57.66 | 56.66 | 57.32 | 3,359,417 | +0.31(+0.54%) |
Jul 09, 2024 | 55.37 | 57.19 | 55.12 | 57.01 | 2,967,176 | +1.64(+2.96%) |
Jul 08, 2024 | 58.47 | 58.50 | 55.08 | 55.37 | 5,001,066 | -3.08(-5.27%) |
Jul 05, 2024 | 58.30 | 58.61 | 57.61 | 58.45 | 1,639,873 | +0.22(+0.38%) |
Jul 03, 2024 | 58.06 | 59.05 | 57.78 | 58.23 | 1,135,191 | -0.03(-0.05%) |
Jul 02, 2024 | 57.35 | 58.32 | 56.86 | 58.26 | 2,056,684 | +1.25(+2.19%) |