Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 55.00 | 55.67 | 54.64 | 55.08 | 5,513,553 | +0.36(+0.66%) |
Sep 26, 2024 | 53.46 | 54.76 | 53.44 | 54.72 | 5,672,063 | +1.88(+3.56%) |
Sep 25, 2024 | 53.66 | 53.73 | 52.54 | 52.84 | 3,862,815 | -0.61(-1.14%) |
Sep 24, 2024 | 52.69 | 53.68 | 52.63 | 53.45 | 4,675,829 | +1.41(+2.71%) |
Sep 23, 2024 | 51.87 | 52.24 | 51.61 | 52.04 | 5,029,630 | +0.33(+0.64%) |
Sep 20, 2024 | 52.64 | 52.80 | 51.30 | 51.71 | 8,466,065 | -1.18(-2.23%) |
Sep 19, 2024 | 52.55 | 53.21 | 52.26 | 52.89 | 4,746,694 | +1.25(+2.42%) |
Sep 18, 2024 | 51.65 | 52.29 | 51.32 | 51.64 | 3,429,170 | +0.13(+0.25%) |
Sep 17, 2024 | 50.84 | 51.86 | 50.71 | 51.51 | 4,028,391 | +0.85(+1.68%) |
Sep 16, 2024 | 50.31 | 51.04 | 50.28 | 50.66 | 3,189,481 | +0.51(+1.02%) |
Sep 13, 2024 | 50.40 | 51.00 | 50.03 | 50.15 | 4,411,764 | -0.11(-0.22%) |
Sep 12, 2024 | 50.68 | 50.91 | 49.52 | 50.26 | 5,712,189 | -0.47(-0.93%) |
Sep 11, 2024 | 50.88 | 50.97 | 49.76 | 50.73 | 3,717,223 | -0.09(-0.18%) |
Sep 10, 2024 | 51.30 | 51.36 | 50.49 | 50.82 | 3,196,470 | -0.48(-0.94%) |
Sep 09, 2024 | 50.73 | 51.78 | 50.73 | 51.30 | 4,021,507 | +0.62(+1.22%) |
Sep 06, 2024 | 51.25 | 51.71 | 50.37 | 50.68 | 4,144,399 | -0.63(-1.23%) |
Sep 05, 2024 | 51.62 | 51.73 | 51.03 | 51.31 | 4,509,131 | -0.27(-0.52%) |
Sep 04, 2024 | 51.92 | 52.51 | 51.37 | 51.58 | 3,775,787 | -0.35(-0.67%) |
Sep 03, 2024 | 52.72 | 53.06 | 51.81 | 51.93 | 3,891,515 | -1.65(-3.08%) |
Aug 30, 2024 | 53.19 | 53.60 | 52.80 | 53.58 | 5,339,332 | +0.42(+0.79%) |
Aug 29, 2024 | 53.21 | 53.54 | 52.38 | 53.16 | 3,100,658 | +0.35(+0.65%) |
Aug 28, 2024 | 52.66 | 53.09 | 52.54 | 52.81 | 2,665,003 | -0.26(-0.48%) |
Aug 27, 2024 | 53.19 | 53.42 | 52.92 | 53.07 | 3,698,154 | -0.26(-0.48%) |
Aug 26, 2024 | 53.40 | 53.85 | 53.23 | 53.33 | 2,860,514 | +0.49(+0.93%) |
Aug 23, 2024 | 52.32 | 53.31 | 52.21 | 52.83 | 4,966,113 | +0.96(+1.85%) |
Aug 22, 2024 | 52.42 | 52.49 | 51.81 | 51.88 | 2,954,447 | -0.38(-0.74%) |
Aug 21, 2024 | 52.31 | 52.43 | 52.12 | 52.26 | 2,846,546 | +0.23(+0.44%) |
Aug 20, 2024 | 52.83 | 52.85 | 51.86 | 52.03 | 4,449,389 | -0.92(-1.73%) |
Aug 19, 2024 | 53.30 | 53.44 | 52.87 | 52.95 | 2,123,561 | -0.26(-0.48%) |
Aug 16, 2024 | 53.04 | 53.28 | 52.71 | 53.21 | 6,128,951 | +0.04(+0.07%) |
Aug 15, 2024 | 52.86 | 53.38 | 52.53 | 53.17 | 3,547,683 | +1.10(+2.10%) |
Aug 14, 2024 | 52.15 | 52.33 | 51.75 | 52.07 | 2,340,544 | +0.00(+0.00%) |
Aug 13, 2024 | 51.54 | 52.17 | 51.53 | 52.07 | 2,410,948 | +0.53(+1.03%) |
Aug 12, 2024 | 52.08 | 52.26 | 51.44 | 51.54 | 2,588,936 | -0.43(-0.84%) |
Aug 09, 2024 | 51.89 | 52.21 | 51.38 | 51.98 | 2,626,874 | -0.01(-0.02%) |
Aug 08, 2024 | 51.81 | 52.20 | 51.65 | 51.99 | 3,406,969 | +0.49(+0.96%) |
Aug 07, 2024 | 52.23 | 52.95 | 51.47 | 51.49 | 4,349,590 | -0.31(-0.59%) |
Aug 06, 2024 | 50.84 | 52.56 | 50.81 | 51.80 | 5,622,455 | +1.45(+2.88%) |
Aug 05, 2024 | 50.02 | 50.66 | 49.74 | 50.35 | 5,191,981 | -0.99(-1.92%) |
Aug 02, 2024 | 51.87 | 52.08 | 50.88 | 51.33 | 5,051,544 | -1.25(-2.38%) |
Aug 01, 2024 | 53.97 | 54.30 | 52.15 | 52.59 | 4,330,909 | -1.17(-2.18%) |
Jul 31, 2024 | 53.45 | 54.20 | 53.33 | 53.76 | 5,124,445 | +0.77(+1.45%) |
Jul 30, 2024 | 52.21 | 53.31 | 52.21 | 52.99 | 4,459,192 | +0.82(+1.57%) |
Jul 29, 2024 | 52.31 | 52.38 | 51.86 | 52.17 | 3,358,231 | +0.00(+0.00%) |
Jul 26, 2024 | 52.18 | 52.51 | 51.68 | 52.17 | 4,141,237 | +0.01(+0.02%) |
Jul 25, 2024 | 50.12 | 52.55 | 49.82 | 52.16 | 6,269,467 | -0.46(-0.88%) |
Jul 24, 2024 | 53.41 | 53.60 | 52.59 | 52.63 | 3,812,308 | -0.74(-1.39%) |
Jul 23, 2024 | 53.44 | 53.54 | 52.90 | 53.37 | 2,510,142 | -0.35(-0.64%) |
Jul 22, 2024 | 53.38 | 53.88 | 53.04 | 53.71 | 3,385,706 | +0.51(+0.96%) |
Jul 19, 2024 | 54.12 | 54.12 | 52.81 | 53.20 | 3,502,021 | -0.86(-1.59%) |
Jul 18, 2024 | 54.36 | 55.24 | 54.05 | 54.06 | 3,331,098 | -0.63(-1.16%) |
Jul 17, 2024 | 53.97 | 54.87 | 53.91 | 54.69 | 4,443,896 | +0.70(+1.30%) |
Jul 16, 2024 | 52.64 | 54.08 | 52.48 | 53.99 | 3,779,343 | +1.41(+2.68%) |
Jul 15, 2024 | 52.32 | 52.84 | 52.00 | 52.58 | 2,427,735 | +0.36(+0.68%) |
Jul 12, 2024 | 52.14 | 52.67 | 51.75 | 52.22 | 3,124,954 | +0.49(+0.95%) |
Jul 11, 2024 | 51.33 | 52.08 | 51.18 | 51.73 | 3,848,948 | +0.69(+1.35%) |
Jul 10, 2024 | 51.18 | 51.46 | 50.32 | 51.04 | 5,596,518 | +0.13(+0.25%) |
Jul 09, 2024 | 51.98 | 52.05 | 50.87 | 50.91 | 4,438,762 | -1.20(-2.31%) |
Jul 08, 2024 | 51.82 | 52.26 | 51.63 | 52.11 | 3,936,773 | +0.56(+1.09%) |
Jul 05, 2024 | 51.90 | 52.07 | 51.23 | 51.55 | 3,266,322 | -0.64(-1.23%) |
Jul 03, 2024 | 52.03 | 52.52 | 51.97 | 52.19 | 1,930,689 | +0.17(+0.32%) |
Jul 02, 2024 | 51.85 | 52.23 | 51.54 | 52.02 | 3,897,781 | +0.08(+0.15%) |