Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 54.25 | 54.46 | 54.01 | 54.45 | 213,332 | +0.37(+0.68%) |
Sep 13, 2024 | 53.31 | 54.12 | 53.31 | 54.08 | 186,252 | +1.34(+2.54%) |
Sep 12, 2024 | 52.52 | 53.00 | 52.09 | 52.74 | 200,690 | +0.51(+0.98%) |
Sep 11, 2024 | 52.14 | 52.26 | 51.05 | 52.23 | 230,736 | -0.02(-0.04%) |
Sep 10, 2024 | 52.63 | 52.63 | 51.67 | 52.25 | 200,895 | -0.31(-0.59%) |
Sep 09, 2024 | 52.87 | 53.09 | 52.55 | 52.56 | 181,113 | -0.19(-0.36%) |
Sep 06, 2024 | 53.72 | 53.96 | 52.59 | 52.75 | 160,348 | -0.94(-1.75%) |
Sep 05, 2024 | 54.23 | 54.23 | 53.48 | 53.69 | 145,967 | -0.26(-0.48%) |
Sep 04, 2024 | 54.34 | 54.61 | 53.84 | 53.95 | 201,567 | -0.39(-0.72%) |
Sep 03, 2024 | 55.21 | 55.41 | 54.12 | 54.34 | 175,027 | -1.47(-2.63%) |
Aug 30, 2024 | 55.71 | 55.81 | 55.15 | 55.81 | 171,027 | +0.39(+0.70%) |
Aug 29, 2024 | 55.52 | 55.91 | 54.97 | 55.42 | 167,601 | +0.30(+0.54%) |
Aug 28, 2024 | 55.07 | 55.41 | 54.82 | 55.12 | 212,125 | -0.16(-0.29%) |
Aug 27, 2024 | 55.36 | 55.44 | 55.08 | 55.28 | 177,741 | -0.30(-0.54%) |
Aug 26, 2024 | 56.10 | 56.29 | 55.58 | 55.58 | 158,907 | -0.16(-0.29%) |
Aug 23, 2024 | 54.37 | 55.89 | 54.17 | 55.74 | 383,619 | +1.79(+3.32%) |
Aug 22, 2024 | 54.28 | 54.43 | 53.88 | 53.95 | 293,597 | -0.29(-0.53%) |
Aug 21, 2024 | 54.10 | 54.28 | 53.81 | 54.24 | 165,163 | +0.47(+0.87%) |
Aug 20, 2024 | 54.44 | 54.44 | 53.71 | 53.77 | 285,795 | -0.65(-1.19%) |
Aug 19, 2024 | 54.12 | 54.50 | 54.09 | 54.42 | 203,865 | +0.47(+0.87%) |
Aug 16, 2024 | 53.54 | 54.26 | 53.54 | 53.95 | 157,639 | +0.23(+0.43%) |
Aug 15, 2024 | 53.45 | 54.03 | 53.40 | 53.72 | 160,428 | +1.21(+2.30%) |
Aug 14, 2024 | 53.01 | 53.02 | 52.37 | 52.51 | 212,640 | -0.26(-0.49%) |
Aug 13, 2024 | 52.36 | 52.88 | 52.05 | 52.77 | 298,645 | +0.84(+1.62%) |
Aug 12, 2024 | 52.60 | 52.62 | 51.84 | 51.93 | 206,354 | -0.46(-0.88%) |
Aug 09, 2024 | 52.64 | 52.64 | 52.14 | 52.39 | 157,460 | -0.16(-0.30%) |
Aug 08, 2024 | 52.10 | 52.62 | 51.95 | 52.55 | 277,945 | +1.05(+2.04%) |
Aug 07, 2024 | 52.84 | 52.91 | 51.41 | 51.50 | 160,154 | -0.49(-0.94%) |
Aug 06, 2024 | 51.69 | 52.63 | 51.37 | 51.99 | 253,557 | +0.36(+0.70%) |
Aug 05, 2024 | 50.85 | 52.15 | 50.33 | 51.63 | 483,647 | -1.64(-3.08%) |
Aug 02, 2024 | 54.14 | 54.14 | 52.78 | 53.27 | 280,801 | -1.98(-3.58%) |
Aug 01, 2024 | 57.11 | 57.35 | 54.87 | 55.25 | 286,722 | -1.82(-3.19%) |
Jul 31, 2024 | 57.06 | 58.09 | 56.63 | 57.07 | 545,047 | +0.32(+0.56%) |
Jul 30, 2024 | 56.53 | 56.90 | 56.40 | 56.75 | 259,008 | +0.40(+0.71%) |
Jul 29, 2024 | 56.93 | 56.95 | 56.20 | 56.35 | 193,206 | -0.44(-0.77%) |
Jul 26, 2024 | 56.51 | 56.89 | 56.26 | 56.79 | 212,948 | +0.84(+1.50%) |
Jul 25, 2024 | 55.06 | 56.60 | 55.06 | 55.95 | 199,353 | +0.94(+1.71%) |
Jul 24, 2024 | 55.72 | 56.23 | 54.92 | 55.01 | 319,772 | -0.84(-1.50%) |
Jul 23, 2024 | 55.27 | 56.13 | 55.04 | 55.85 | 168,436 | +0.28(+0.50%) |
Jul 22, 2024 | 54.90 | 55.63 | 54.34 | 55.57 | 289,829 | +0.80(+1.46%) |
Jul 19, 2024 | 55.13 | 55.13 | 54.62 | 54.77 | 51,611 | -0.47(-0.85%) |
Jul 18, 2024 | 55.90 | 56.60 | 55.01 | 55.24 | 206,713 | -0.88(-1.57%) |
Jul 17, 2024 | 55.75 | 56.78 | 55.75 | 56.12 | 248,475 | -0.19(-0.34%) |
Jul 16, 2024 | 54.73 | 56.31 | 54.70 | 56.31 | 269,189 | +1.87(+3.43%) |
Jul 15, 2024 | 54.04 | 54.92 | 53.95 | 54.44 | 214,289 | +0.69(+1.28%) |
Jul 12, 2024 | 53.68 | 54.06 | 53.57 | 53.75 | 386,326 | +0.39(+0.73%) |
Jul 11, 2024 | 52.24 | 53.39 | 52.09 | 53.36 | 208,400 | +1.86(+3.61%) |
Jul 10, 2024 | 51.10 | 51.56 | 51.07 | 51.50 | 335,478 | +0.49(+0.96%) |
Jul 09, 2024 | 51.18 | 51.35 | 50.80 | 51.01 | 567,399 | -0.20(-0.39%) |
Jul 08, 2024 | 51.24 | 51.69 | 51.11 | 51.21 | 183,255 | +0.21(+0.41%) |
Jul 05, 2024 | 51.53 | 51.55 | 50.90 | 51.00 | 213,036 | -0.67(-1.30%) |
Jul 03, 2024 | 51.81 | 52.02 | 51.63 | 51.67 | 114,688 | -0.03(-0.06%) |
Jul 02, 2024 | 51.40 | 51.71 | 51.40 | 51.70 | 236,576 | +0.28(+0.54%) |