Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 57.40 | 57.49 | 56.43 | 56.65 | 1,376,590 | -0.97(-1.68%) |
Sep 24, 2024 | 57.32 | 57.81 | 57.21 | 57.62 | 1,140,439 | +0.19(+0.33%) |
Sep 23, 2024 | 57.75 | 57.85 | 57.27 | 57.43 | 1,587,008 | -0.20(-0.35%) |
Sep 20, 2024 | 57.95 | 57.96 | 57.47 | 57.63 | 1,943,039 | -0.63(-1.08%) |
Sep 19, 2024 | 57.80 | 58.30 | 57.53 | 58.26 | 1,408,886 | +0.79(+1.37%) |
Sep 18, 2024 | 57.28 | 57.53 | 57.07 | 57.47 | 1,354,992 | +0.56(+0.98%) |
Sep 17, 2024 | 57.33 | 57.37 | 56.69 | 56.91 | 1,905,294 | -0.42(-0.73%) |
Sep 16, 2024 | 57.47 | 57.61 | 57.27 | 57.33 | 1,352,490 | +0.20(+0.35%) |
Sep 13, 2024 | 57.12 | 57.30 | 56.94 | 57.13 | 2,186,160 | +0.38(+0.67%) |
Sep 12, 2024 | 56.99 | 57.07 | 56.59 | 56.75 | 3,727,592 | -0.71(-1.24%) |
Sep 11, 2024 | 58.10 | 58.15 | 57.34 | 57.46 | 1,645,322 | -0.67(-1.15%) |
Sep 10, 2024 | 58.19 | 58.27 | 57.88 | 58.13 | 964,982 | -0.38(-0.65%) |
Sep 09, 2024 | 58.08 | 58.71 | 57.98 | 58.51 | 907,902 | +0.78(+1.35%) |
Sep 06, 2024 | 58.53 | 58.68 | 57.59 | 57.73 | 1,660,218 | -0.51(-0.88%) |
Sep 05, 2024 | 58.59 | 58.73 | 58.15 | 58.24 | 1,319,777 | -0.29(-0.50%) |
Sep 04, 2024 | 58.04 | 58.97 | 57.99 | 58.53 | 1,992,990 | +1.00(+1.74%) |
Sep 03, 2024 | 57.79 | 57.92 | 57.36 | 57.53 | 3,561,642 | +1.27(+2.26%) |
Aug 30, 2024 | 56.24 | 56.39 | 55.80 | 56.26 | 1,669,692 | -0.07(-0.12%) |
Aug 29, 2024 | 56.20 | 56.36 | 55.98 | 56.33 | 1,338,701 | +0.22(+0.39%) |
Aug 28, 2024 | 56.12 | 56.38 | 55.87 | 56.11 | 721,930 | -0.21(-0.37%) |
Aug 27, 2024 | 56.36 | 56.56 | 56.16 | 56.32 | 936,245 | +0.05(+0.09%) |
Aug 26, 2024 | 56.23 | 56.57 | 56.10 | 56.27 | 979,602 | +0.06(+0.11%) |
Aug 23, 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 2,181,369 | +0.98(+1.77%) |
Aug 22, 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 1,629,115 | +0.01(+0.02%) |
Aug 21, 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 1,911,595 | +0.44(+0.80%) |
Aug 20, 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 699,408 | +0.26(+0.48%) |
Aug 19, 2024 | 54.19 | 54.68 | 54.12 | 54.52 | 1,362,482 | +0.45(+0.83%) |
Aug 16, 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 1,439,104 | +0.05(+0.09%) |
Aug 15, 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 1,327,327 | +0.49(+0.92%) |
Aug 14, 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 1,622,709 | -0.05(-0.09%) |
Aug 13, 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 1,527,775 | +1.40(+2.68%) |
Aug 12, 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 1,444,870 | -0.19(-0.36%) |
Aug 09, 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 1,874,677 | +0.26(+0.50%) |
Aug 08, 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 1,925,750 | +0.31(+0.60%) |
Aug 07, 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 1,719,161 | +0.79(+1.55%) |
Aug 06, 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 1,597,781 | -0.44(-0.86%) |
Aug 05, 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 1,848,925 | -1.60(-3.02%) |
Aug 02, 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 2,499,226 | +1.39(+2.69%) |
Aug 01, 2024 | 51.08 | 51.74 | 50.91 | 51.66 | 2,249,829 | -0.15(-0.29%) |
Jul 31, 2024 | 51.70 | 51.90 | 51.49 | 51.81 | 1,787,840 | +0.12(+0.23%) |
Jul 30, 2024 | 51.93 | 51.95 | 51.37 | 51.69 | 1,889,150 | -0.40(-0.77%) |
Jul 29, 2024 | 51.99 | 52.12 | 51.37 | 52.09 | 2,927,261 | -0.31(-0.59%) |
Jul 26, 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 1,994,568 | -0.70(-1.32%) |
Jul 25, 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 4,689,026 | +1.90(+3.71%) |
Jul 24, 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 2,122,264 | +0.77(+1.53%) |
Jul 23, 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 1,140,842 | -0.63(-1.23%) |
Jul 22, 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 2,560,797 | +0.44(+0.87%) |
Jul 19, 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 2,087,312 | +0.26(+0.52%) |
Jul 18, 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 3,366,093 | +0.15(+0.30%) |
Jul 17, 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 1,918,568 | +0.16(+0.32%) |
Jul 16, 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 1,531,545 | -0.10(-0.20%) |
Jul 15, 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 1,913,174 | -1.18(-2.30%) |
Jul 12, 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 1,616,311 | +0.12(+0.23%) |
Jul 11, 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 1,785,735 | +0.18(+0.35%) |
Jul 10, 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 3,619,323 | +0.96(+1.92%) |
Jul 09, 2024 | 49.68 | 50.12 | 49.61 | 50.07 | 3,091,410 | -0.17(-0.34%) |
Jul 08, 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 2,636,400 | +0.58(+1.17%) |
Jul 05, 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 2,902,443 | +0.80(+1.64%) |
Jul 03, 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 1,662,340 | +0.32(+0.66%) |
Jul 02, 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 2,653,910 | -1.05(-2.12%) |