Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.01 | 57.25 | 56.70 | 56.96 | 57,925 | +1.38(+2.49%) |
Sep 25, 2024 | 56.10 | 56.10 | 55.58 | 55.58 | 100,344 | -0.57(-1.01%) |
Sep 24, 2024 | 55.91 | 56.21 | 55.78 | 56.15 | 17,100 | +0.77(+1.39%) |
Sep 23, 2024 | 55.24 | 55.48 | 55.24 | 55.38 | 7,177 | +0.43(+0.78%) |
Sep 20, 2024 | 55.31 | 55.31 | 54.95 | 54.95 | 16,318 | -0.20(-0.37%) |
Sep 19, 2024 | 55.10 | 55.24 | 54.92 | 55.15 | 16,270 | +0.75(+1.38%) |
Sep 18, 2024 | 54.56 | 54.80 | 54.40 | 54.40 | 26,310 | -0.17(-0.30%) |
Sep 17, 2024 | 54.60 | 54.76 | 54.46 | 54.57 | 14,397 | +0.11(+0.20%) |
Sep 16, 2024 | 54.53 | 54.53 | 54.32 | 54.46 | 7,725 | +0.10(+0.18%) |
Sep 13, 2024 | 54.24 | 54.46 | 54.24 | 54.36 | 10,838 | +0.49(+0.91%) |
Sep 12, 2024 | 53.44 | 53.93 | 53.44 | 53.87 | 25,940 | +0.35(+0.65%) |
Sep 11, 2024 | 53.40 | 53.53 | 53.21 | 53.52 | 17,062 | -0.14(-0.25%) |
Sep 10, 2024 | 53.77 | 53.77 | 53.49 | 53.66 | 19,047 | -0.17(-0.32%) |
Sep 09, 2024 | 53.89 | 53.98 | 53.76 | 53.83 | 14,580 | +0.00(+0.01%) |
Sep 06, 2024 | 54.46 | 54.50 | 53.80 | 53.83 | 13,420 | -0.67(-1.24%) |
Sep 05, 2024 | 54.51 | 54.59 | 54.45 | 54.50 | 15,203 | +0.22(+0.40%) |
Sep 04, 2024 | 54.08 | 54.51 | 54.08 | 54.29 | 11,188 | +0.13(+0.24%) |
Sep 03, 2024 | 54.57 | 54.57 | 54.10 | 54.16 | 14,973 | -0.60(-1.10%) |
Aug 30, 2024 | 54.73 | 54.83 | 54.57 | 54.76 | 10,868 | +0.05(+0.09%) |
Aug 29, 2024 | 54.77 | 54.93 | 54.71 | 54.71 | 15,618 | -0.12(-0.22%) |
Aug 28, 2024 | 54.91 | 55.02 | 54.70 | 54.83 | 14,374 | -0.24(-0.43%) |
Aug 27, 2024 | 55.12 | 55.17 | 54.91 | 55.07 | 230,229 | -0.06(-0.10%) |
Aug 26, 2024 | 55.14 | 55.42 | 55.12 | 55.12 | 10,953 | -0.27(-0.48%) |
Aug 23, 2024 | 54.97 | 55.42 | 54.97 | 55.39 | 10,597 | +0.70(+1.27%) |
Aug 22, 2024 | 55.68 | 55.68 | 54.70 | 54.70 | 15,374 | -0.65(-1.18%) |
Aug 21, 2024 | 55.31 | 55.43 | 55.24 | 55.35 | 12,478 | +0.04(+0.07%) |
Aug 20, 2024 | 55.37 | 55.39 | 55.24 | 55.31 | 18,906 | -0.45(-0.81%) |
Aug 19, 2024 | 55.37 | 55.84 | 55.37 | 55.76 | 18,861 | +0.68(+1.23%) |
Aug 16, 2024 | 55.05 | 55.14 | 54.88 | 55.08 | 11,562 | +0.26(+0.47%) |
Aug 15, 2024 | 54.70 | 54.94 | 54.62 | 54.83 | 13,200 | +0.41(+0.75%) |
Aug 14, 2024 | 54.48 | 54.51 | 54.31 | 54.42 | 17,732 | -0.03(-0.05%) |
Aug 13, 2024 | 54.00 | 54.49 | 54.00 | 54.45 | 12,297 | +0.64(+1.20%) |
Aug 12, 2024 | 53.95 | 54.04 | 53.79 | 53.81 | 13,632 | +0.01(+0.02%) |
Aug 09, 2024 | 53.64 | 53.88 | 53.64 | 53.80 | 12,883 | +0.12(+0.22%) |
Aug 08, 2024 | 53.35 | 53.78 | 53.31 | 53.68 | 15,493 | +0.82(+1.55%) |
Aug 07, 2024 | 53.38 | 53.38 | 52.85 | 52.86 | 30,322 | +0.35(+0.66%) |
Aug 06, 2024 | 52.40 | 52.83 | 52.37 | 52.51 | 19,225 | +0.28(+0.55%) |
Aug 05, 2024 | 52.14 | 52.43 | 51.78 | 52.23 | 25,708 | -1.59(-2.95%) |
Aug 02, 2024 | 53.98 | 53.98 | 53.57 | 53.82 | 36,643 | -0.47(-0.87%) |
Aug 01, 2024 | 54.86 | 54.94 | 54.19 | 54.29 | 19,819 | -0.56(-1.01%) |
Jul 31, 2024 | 54.81 | 55.00 | 54.75 | 54.85 | 9,443 | +0.60(+1.11%) |
Jul 30, 2024 | 54.26 | 54.26 | 54.13 | 54.25 | 18,916 | -0.09(-0.16%) |
Jul 29, 2024 | 54.51 | 54.51 | 54.17 | 54.34 | 16,577 | -0.26(-0.48%) |
Jul 26, 2024 | 54.53 | 54.71 | 54.49 | 54.60 | 14,156 | +0.45(+0.83%) |
Jul 25, 2024 | 54.31 | 54.40 | 54.14 | 54.15 | 26,155 | -0.17(-0.31%) |
Jul 24, 2024 | 54.58 | 54.73 | 54.31 | 54.32 | 18,887 | -0.33(-0.60%) |
Jul 23, 2024 | 55.03 | 55.03 | 54.59 | 54.65 | 27,069 | -0.52(-0.94%) |
Jul 22, 2024 | 55.15 | 55.26 | 55.05 | 55.16 | 16,745 | +0.34(+0.62%) |
Jul 19, 2024 | 55.00 | 55.09 | 54.82 | 54.82 | 6,987 | -0.36(-0.65%) |
Jul 18, 2024 | 55.56 | 55.56 | 55.09 | 55.18 | 8,379 | -0.30(-0.54%) |
Jul 17, 2024 | 55.60 | 55.60 | 55.41 | 55.48 | 15,423 | -0.49(-0.88%) |
Jul 16, 2024 | 55.76 | 56.02 | 55.74 | 55.97 | 82,667 | +0.30(+0.53%) |
Jul 15, 2024 | 55.79 | 55.85 | 55.63 | 55.67 | 33,791 | -0.23(-0.41%) |
Jul 12, 2024 | 55.82 | 56.02 | 55.79 | 55.90 | 21,016 | +0.25(+0.45%) |
Jul 11, 2024 | 55.76 | 55.79 | 55.60 | 55.65 | 16,885 | +0.34(+0.61%) |
Jul 10, 2024 | 55.25 | 55.34 | 55.19 | 55.31 | 18,544 | +0.09(+0.16%) |
Jul 09, 2024 | 55.03 | 55.26 | 55.03 | 55.23 | 18,508 | +0.15(+0.28%) |
Jul 08, 2024 | 55.02 | 55.13 | 55.02 | 55.07 | 9,355 | -0.03(-0.05%) |
Jul 05, 2024 | 55.13 | 55.13 | 54.87 | 55.10 | 9,953 | +0.13(+0.24%) |
Jul 03, 2024 | 54.57 | 54.97 | 54.50 | 54.97 | 9,867 | +0.65(+1.20%) |
Jul 02, 2024 | 54.22 | 54.34 | 54.16 | 54.32 | 12,196 | +0.16(+0.30%) |