Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 57.12 | 57.20 | 56.40 | 56.45 | 12,429 | -0.78(-1.37%) |
Sep 24, 2024 | 57.15 | 57.35 | 57.10 | 57.23 | 23,919 | +0.77(+1.37%) |
Sep 23, 2024 | 56.20 | 56.92 | 56.13 | 56.46 | 11,181 | +0.41(+0.73%) |
Sep 20, 2024 | 56.01 | 56.13 | 55.76 | 56.05 | 29,437 | -0.13(-0.23%) |
Sep 19, 2024 | 56.25 | 56.46 | 55.77 | 56.17 | 9,078 | +0.97(+1.76%) |
Sep 18, 2024 | 55.21 | 56.09 | 55.10 | 55.20 | 14,274 | +0.05(+0.09%) |
Sep 17, 2024 | 54.78 | 55.20 | 54.78 | 55.15 | 9,792 | +0.37(+0.67%) |
Sep 16, 2024 | 54.76 | 54.80 | 54.44 | 54.78 | 18,620 | +0.25(+0.45%) |
Sep 13, 2024 | 54.38 | 54.80 | 54.38 | 54.54 | 16,240 | +0.55(+1.02%) |
Sep 12, 2024 | 53.50 | 54.12 | 53.50 | 53.99 | 8,040 | +0.94(+1.77%) |
Sep 11, 2024 | 52.47 | 53.05 | 52.11 | 53.05 | 66,482 | +0.04(+0.07%) |
Sep 10, 2024 | 52.52 | 53.01 | 52.52 | 53.01 | 13,458 | -0.44(-0.82%) |
Sep 09, 2024 | 53.47 | 53.79 | 53.45 | 53.45 | 14,184 | +0.36(+0.69%) |
Sep 06, 2024 | 54.14 | 54.14 | 52.97 | 53.09 | 14,391 | -0.82(-1.53%) |
Sep 05, 2024 | 54.78 | 54.78 | 53.90 | 53.91 | 10,146 | -0.39(-0.71%) |
Sep 04, 2024 | 54.80 | 54.90 | 54.27 | 54.30 | 11,079 | -0.26(-0.48%) |
Sep 03, 2024 | 55.49 | 55.49 | 54.42 | 54.56 | 27,854 | -1.96(-3.47%) |
Aug 30, 2024 | 56.26 | 56.52 | 55.96 | 56.52 | 6,944 | +0.04(+0.07%) |
Aug 29, 2024 | 56.25 | 56.73 | 56.25 | 56.48 | 12,282 | +0.55(+0.99%) |
Aug 28, 2024 | 56.10 | 56.10 | 55.66 | 55.93 | 32,785 | -0.61(-1.07%) |
Aug 27, 2024 | 56.75 | 56.75 | 56.39 | 56.53 | 49,270 | -0.25(-0.44%) |
Aug 26, 2024 | 56.82 | 57.16 | 56.57 | 56.78 | 37,763 | +0.48(+0.86%) |
Aug 23, 2024 | 55.64 | 56.32 | 55.64 | 56.30 | 7,016 | +1.00(+1.80%) |
Aug 22, 2024 | 55.44 | 55.44 | 55.10 | 55.30 | 16,820 | -0.21(-0.38%) |
Aug 21, 2024 | 55.50 | 55.76 | 55.50 | 55.51 | 6,302 | +0.20(+0.35%) |
Aug 20, 2024 | 56.05 | 56.05 | 55.28 | 55.31 | 10,848 | -0.56(-1.00%) |
Aug 19, 2024 | 55.34 | 56.20 | 55.34 | 55.87 | 5,633 | +0.56(+1.01%) |
Aug 16, 2024 | 54.91 | 55.38 | 54.91 | 55.31 | 9,049 | +0.37(+0.67%) |
Aug 15, 2024 | 54.63 | 55.11 | 54.54 | 54.95 | 14,667 | +0.74(+1.36%) |
Aug 14, 2024 | 54.17 | 54.21 | 53.80 | 54.21 | 17,285 | +0.04(+0.07%) |
Aug 13, 2024 | 54.09 | 54.28 | 53.95 | 54.17 | 5,627 | +0.00(+0.00%) |
Aug 12, 2024 | 53.60 | 54.19 | 53.60 | 54.17 | 9,046 | +0.86(+1.61%) |
Aug 09, 2024 | 53.24 | 53.42 | 52.87 | 53.31 | 6,137 | +0.25(+0.48%) |
Aug 08, 2024 | 52.35 | 53.20 | 52.22 | 53.06 | 5,954 | +1.17(+2.25%) |
Aug 07, 2024 | 52.96 | 53.10 | 51.89 | 51.89 | 5,989 | -0.51(-0.97%) |
Aug 06, 2024 | 52.22 | 52.84 | 52.22 | 52.40 | 35,222 | +0.23(+0.44%) |
Aug 05, 2024 | 51.35 | 52.44 | 51.23 | 52.17 | 41,775 | -1.09(-2.04%) |
Aug 02, 2024 | 54.39 | 54.39 | 52.88 | 53.26 | 10,770 | -1.40(-2.56%) |
Aug 01, 2024 | 56.05 | 56.05 | 54.34 | 54.65 | 21,947 | -1.67(-2.96%) |
Jul 31, 2024 | 56.11 | 56.52 | 56.11 | 56.32 | 6,389 | +0.90(+1.63%) |
Jul 30, 2024 | 55.04 | 55.42 | 55.03 | 55.42 | 8,344 | +0.30(+0.55%) |
Jul 29, 2024 | 55.48 | 55.48 | 54.79 | 55.11 | 30,944 | -0.26(-0.47%) |
Jul 26, 2024 | 55.31 | 55.56 | 55.19 | 55.38 | 8,996 | +0.29(+0.53%) |
Jul 25, 2024 | 54.53 | 55.36 | 54.32 | 55.08 | 9,038 | +0.19(+0.35%) |
Jul 24, 2024 | 55.12 | 55.36 | 54.88 | 54.89 | 27,060 | -0.03(-0.06%) |
Jul 23, 2024 | 55.51 | 55.51 | 54.92 | 54.92 | 20,663 | -0.68(-1.22%) |
Jul 22, 2024 | 55.69 | 55.73 | 55.27 | 55.60 | 7,417 | -0.27(-0.48%) |
Jul 19, 2024 | 55.89 | 56.23 | 55.82 | 55.87 | 11,743 | -0.57(-1.01%) |
Jul 18, 2024 | 56.99 | 57.00 | 56.30 | 56.44 | 25,178 | -0.62(-1.08%) |
Jul 17, 2024 | 56.93 | 57.35 | 56.93 | 57.06 | 62,097 | +0.06(+0.11%) |
Jul 16, 2024 | 56.32 | 56.99 | 56.30 | 56.99 | 18,099 | +0.52(+0.93%) |
Jul 15, 2024 | 56.46 | 56.83 | 56.40 | 56.47 | 7,852 | +0.13(+0.24%) |
Jul 12, 2024 | 56.29 | 56.49 | 56.15 | 56.34 | 10,786 | +0.17(+0.30%) |
Jul 11, 2024 | 55.73 | 56.18 | 55.48 | 56.17 | 24,409 | +0.69(+1.24%) |
Jul 10, 2024 | 54.78 | 55.48 | 54.77 | 55.48 | 24,161 | +0.90(+1.65%) |
Jul 09, 2024 | 54.76 | 55.04 | 54.54 | 54.58 | 112,602 | -0.31(-0.56%) |
Jul 08, 2024 | 54.95 | 55.07 | 54.57 | 54.89 | 14,194 | -0.30(-0.55%) |
Jul 05, 2024 | 55.74 | 55.74 | 55.09 | 55.19 | 8,120 | -0.20(-0.36%) |
Jul 03, 2024 | 54.84 | 55.53 | 54.84 | 55.39 | 9,082 | +0.93(+1.70%) |
Jul 02, 2024 | 54.49 | 54.69 | 54.19 | 54.46 | 11,806 | +0.07(+0.13%) |