Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 56.57 | 56.66 | 56.37 | 56.54 | 51,388 | -0.03(-0.05%) |
Sep 25, 2024 | 56.98 | 57.05 | 56.50 | 56.57 | 63,631 | -0.46(-0.81%) |
Sep 24, 2024 | 57.21 | 57.21 | 56.84 | 57.03 | 35,256 | -0.19(-0.33%) |
Sep 23, 2024 | 57.47 | 57.51 | 57.21 | 57.22 | 20,890 | -0.11(-0.19%) |
Sep 20, 2024 | 57.45 | 57.51 | 57.09 | 57.33 | 63,177 | -0.20(-0.35%) |
Sep 19, 2024 | 58.06 | 58.26 | 57.39 | 57.53 | 53,917 | -0.10(-0.17%) |
Sep 18, 2024 | 57.45 | 58.03 | 57.33 | 57.63 | 68,983 | +0.17(+0.30%) |
Sep 17, 2024 | 58.33 | 58.33 | 57.30 | 57.46 | 54,085 | -0.78(-1.34%) |
Sep 16, 2024 | 58.29 | 58.60 | 58.20 | 58.24 | 44,388 | +0.11(+0.19%) |
Sep 13, 2024 | 57.81 | 58.23 | 57.59 | 58.13 | 54,466 | +0.59(+1.03%) |
Sep 12, 2024 | 57.34 | 57.66 | 56.81 | 57.54 | 45,047 | +0.28(+0.49%) |
Sep 11, 2024 | 57.01 | 57.29 | 56.25 | 57.26 | 49,778 | -0.11(-0.19%) |
Sep 10, 2024 | 57.19 | 57.52 | 57.10 | 57.37 | 144,960 | +0.18(+0.31%) |
Sep 09, 2024 | 57.51 | 57.51 | 56.68 | 57.19 | 93,586 | -0.13(-0.23%) |
Sep 06, 2024 | 58.06 | 58.12 | 57.26 | 57.32 | 64,355 | -0.51(-0.88%) |
Sep 05, 2024 | 58.37 | 58.39 | 57.35 | 57.83 | 106,665 | -0.56(-0.96%) |
Sep 04, 2024 | 58.48 | 58.83 | 58.03 | 58.39 | 189,880 | -0.28(-0.48%) |
Sep 03, 2024 | 58.34 | 58.94 | 58.34 | 58.67 | 79,117 | +0.24(+0.41%) |
Aug 30, 2024 | 58.29 | 58.43 | 57.97 | 58.43 | 44,811 | +0.24(+0.41%) |
Aug 29, 2024 | 58.07 | 58.37 | 57.72 | 58.19 | 53,972 | +0.42(+0.73%) |
Aug 28, 2024 | 57.73 | 58.00 | 57.40 | 57.77 | 47,515 | +0.06(+0.10%) |
Aug 27, 2024 | 57.63 | 57.77 | 57.41 | 57.71 | 65,481 | +0.02(+0.03%) |
Aug 26, 2024 | 57.87 | 58.13 | 57.63 | 57.69 | 140,099 | -0.06(-0.10%) |
Aug 23, 2024 | 57.29 | 57.75 | 57.08 | 57.75 | 40,544 | +0.73(+1.28%) |
Aug 22, 2024 | 57.06 | 57.18 | 56.58 | 57.02 | 23,658 | +0.10(+0.18%) |
Aug 21, 2024 | 56.88 | 57.00 | 56.76 | 56.92 | 35,386 | +0.19(+0.33%) |
Aug 20, 2024 | 56.75 | 56.95 | 56.71 | 56.73 | 35,657 | +0.00(+0.00%) |
Aug 19, 2024 | 56.72 | 56.91 | 56.67 | 56.73 | 18,956 | +0.12(+0.21%) |
Aug 16, 2024 | 56.42 | 56.75 | 56.34 | 56.61 | 55,864 | +0.15(+0.27%) |
Aug 15, 2024 | 56.27 | 56.47 | 55.98 | 56.46 | 29,331 | +0.49(+0.88%) |
Aug 14, 2024 | 55.87 | 56.18 | 55.87 | 55.97 | 29,906 | +0.17(+0.30%) |
Aug 13, 2024 | 55.34 | 55.89 | 55.34 | 55.80 | 36,095 | +0.75(+1.35%) |
Aug 12, 2024 | 55.35 | 55.35 | 55.05 | 55.05 | 31,735 | -0.18(-0.32%) |
Aug 09, 2024 | 55.23 | 55.46 | 55.02 | 55.23 | 26,336 | +0.05(+0.09%) |
Aug 08, 2024 | 54.69 | 55.30 | 54.59 | 55.18 | 63,502 | +0.72(+1.32%) |
Aug 07, 2024 | 55.25 | 55.33 | 54.45 | 54.46 | 90,814 | -0.57(-1.04%) |
Aug 06, 2024 | 55.05 | 55.81 | 54.82 | 55.03 | 111,869 | +0.01(+0.02%) |
Aug 05, 2024 | 55.41 | 55.46 | 54.66 | 55.02 | 87,709 | -1.41(-2.50%) |
Aug 02, 2024 | 56.28 | 56.43 | 55.59 | 56.43 | 79,365 | +0.18(+0.32%) |
Aug 01, 2024 | 56.41 | 56.83 | 55.70 | 56.25 | 106,554 | -0.14(-0.25%) |
Jul 31, 2024 | 56.60 | 56.98 | 56.23 | 56.39 | 100,784 | -0.74(-1.30%) |
Jul 30, 2024 | 56.35 | 57.30 | 56.35 | 57.13 | 68,642 | +0.95(+1.68%) |
Jul 29, 2024 | 56.25 | 56.37 | 55.88 | 56.19 | 61,922 | -0.01(-0.02%) |
Jul 26, 2024 | 55.33 | 56.50 | 55.33 | 56.20 | 106,090 | +1.16(+2.11%) |
Jul 25, 2024 | 54.89 | 55.81 | 54.89 | 55.04 | 96,005 | +0.60(+1.10%) |
Jul 24, 2024 | 54.13 | 54.58 | 53.87 | 54.44 | 80,945 | +0.53(+0.98%) |
Jul 23, 2024 | 54.06 | 54.16 | 53.63 | 53.91 | 42,046 | +0.00(+0.00%) |
Jul 22, 2024 | 53.81 | 54.01 | 53.67 | 53.91 | 173,315 | +0.10(+0.19%) |
Jul 19, 2024 | 53.89 | 54.19 | 53.78 | 53.81 | 75,499 | -0.12(-0.22%) |
Jul 18, 2024 | 54.69 | 55.16 | 53.88 | 53.93 | 97,657 | -1.11(-2.02%) |
Jul 17, 2024 | 54.50 | 55.22 | 54.46 | 55.04 | 119,031 | +0.00(+0.00%) |
Jul 16, 2024 | 53.67 | 55.06 | 53.63 | 55.04 | 113,854 | +2.27(+4.30%) |
Jul 15, 2024 | 53.32 | 53.49 | 52.75 | 52.77 | 134,455 | -0.27(-0.51%) |
Jul 12, 2024 | 52.68 | 53.19 | 52.61 | 53.04 | 70,343 | +0.57(+1.09%) |
Jul 11, 2024 | 51.73 | 52.52 | 51.73 | 52.47 | 50,235 | +0.67(+1.29%) |
Jul 10, 2024 | 51.48 | 51.82 | 51.37 | 51.80 | 156,756 | +0.36(+0.70%) |
Jul 09, 2024 | 51.34 | 51.59 | 51.12 | 51.44 | 33,197 | +0.06(+0.12%) |
Jul 08, 2024 | 51.48 | 51.68 | 51.20 | 51.38 | 33,295 | +0.01(+0.02%) |
Jul 05, 2024 | 51.56 | 51.57 | 51.00 | 51.37 | 34,180 | -0.26(-0.50%) |
Jul 03, 2024 | 51.96 | 51.96 | 51.39 | 51.63 | 37,416 | -0.32(-0.62%) |
Jul 02, 2024 | 51.61 | 51.95 | 51.61 | 51.95 | 68,564 | +0.25(+0.48%) |