Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 56.61 | 56.73 | 56.14 | 56.55 | 133,045 | +1.16(+2.09%) |
Sep 18, 2024 | 55.54 | 56.08 | 55.27 | 55.39 | 74,373 | -0.01(-0.02%) |
Sep 17, 2024 | 55.13 | 55.62 | 55.13 | 55.40 | 234,037 | +0.32(+0.58%) |
Sep 16, 2024 | 55.03 | 55.16 | 54.76 | 55.08 | 133,048 | +0.34(+0.62%) |
Sep 13, 2024 | 54.64 | 55.04 | 54.64 | 54.74 | 189,313 | +0.53(+0.98%) |
Sep 12, 2024 | 53.67 | 54.28 | 53.57 | 54.21 | 96,067 | +0.78(+1.46%) |
Sep 11, 2024 | 53.34 | 53.48 | 52.58 | 53.43 | 211,441 | +0.21(+0.39%) |
Sep 10, 2024 | 53.77 | 53.77 | 52.88 | 53.22 | 121,172 | -0.56(-1.04%) |
Sep 09, 2024 | 53.74 | 54.09 | 53.74 | 53.78 | 64,684 | +0.30(+0.56%) |
Sep 06, 2024 | 54.24 | 54.42 | 53.36 | 53.48 | 88,356 | -0.96(-1.76%) |
Sep 05, 2024 | 55.04 | 55.04 | 54.38 | 54.44 | 55,983 | -0.17(-0.31%) |
Sep 04, 2024 | 54.76 | 55.05 | 54.53 | 54.61 | 76,705 | -0.37(-0.67%) |
Sep 03, 2024 | 55.72 | 55.93 | 54.80 | 54.98 | 105,100 | -1.69(-2.98%) |
Aug 30, 2024 | 56.53 | 56.87 | 56.18 | 56.67 | 92,652 | -0.07(-0.12%) |
Aug 29, 2024 | 56.56 | 56.92 | 56.28 | 56.74 | 139,763 | +0.37(+0.66%) |
Aug 28, 2024 | 56.49 | 56.50 | 56.09 | 56.37 | 203,408 | -0.55(-0.97%) |
Aug 27, 2024 | 56.99 | 57.07 | 56.75 | 56.92 | 150,102 | -0.18(-0.32%) |
Aug 26, 2024 | 57.04 | 57.39 | 56.87 | 57.10 | 63,431 | +0.52(+0.92%) |
Aug 23, 2024 | 55.92 | 56.66 | 55.90 | 56.58 | 74,331 | +0.98(+1.76%) |
Aug 22, 2024 | 55.86 | 55.86 | 55.54 | 55.60 | 59,167 | -0.41(-0.73%) |
Aug 21, 2024 | 55.89 | 56.16 | 55.78 | 56.01 | 61,326 | +0.52(+0.94%) |
Aug 20, 2024 | 56.05 | 56.05 | 55.49 | 55.49 | 110,470 | -0.56(-1.00%) |
Aug 19, 2024 | 55.71 | 56.36 | 55.71 | 56.05 | 132,786 | +0.53(+0.95%) |
Aug 16, 2024 | 55.02 | 55.54 | 55.02 | 55.52 | 270,562 | +0.26(+0.47%) |
Aug 15, 2024 | 55.03 | 55.47 | 55.03 | 55.26 | 103,662 | +0.70(+1.28%) |
Aug 14, 2024 | 54.73 | 54.73 | 54.35 | 54.56 | 156,855 | -0.08(-0.15%) |
Aug 13, 2024 | 54.34 | 54.72 | 54.16 | 54.64 | 124,663 | +0.26(+0.48%) |
Aug 12, 2024 | 54.32 | 54.52 | 54.23 | 54.38 | 89,000 | +0.26(+0.48%) |
Aug 09, 2024 | 54.06 | 54.26 | 53.65 | 54.12 | 222,645 | +0.28(+0.52%) |
Aug 08, 2024 | 53.35 | 54.00 | 53.29 | 53.84 | 302,268 | +0.78(+1.47%) |
Aug 07, 2024 | 53.85 | 54.10 | 53.03 | 53.06 | 151,995 | -0.21(-0.39%) |
Aug 06, 2024 | 52.98 | 53.73 | 52.64 | 53.27 | 252,017 | +0.25(+0.47%) |
Aug 05, 2024 | 52.38 | 53.35 | 52.20 | 53.02 | 120,693 | -1.28(-2.36%) |
Aug 02, 2024 | 54.99 | 55.00 | 53.88 | 54.30 | 123,964 | -1.06(-1.91%) |
Aug 01, 2024 | 56.57 | 56.84 | 55.09 | 55.36 | 153,256 | -1.38(-2.43%) |
Jul 31, 2024 | 56.58 | 57.07 | 56.47 | 56.74 | 174,408 | +0.84(+1.50%) |
Jul 30, 2024 | 55.65 | 56.00 | 55.49 | 55.90 | 94,816 | +0.07(+0.13%) |
Jul 29, 2024 | 56.18 | 56.18 | 55.58 | 55.83 | 93,117 | -0.38(-0.68%) |
Jul 26, 2024 | 56.15 | 56.33 | 55.84 | 56.21 | 107,117 | +0.46(+0.83%) |
Jul 25, 2024 | 55.09 | 56.14 | 55.00 | 55.75 | 2,394,861 | +0.36(+0.65%) |
Jul 24, 2024 | 55.71 | 55.86 | 55.36 | 55.39 | 459,890 | -0.19(-0.34%) |
Jul 23, 2024 | 55.98 | 55.98 | 55.52 | 55.58 | 66,623 | -0.83(-1.47%) |
Jul 22, 2024 | 56.44 | 56.51 | 56.06 | 56.41 | 108,037 | +0.06(+0.11%) |
Jul 19, 2024 | 56.49 | 56.63 | 56.26 | 56.35 | 53,357 | -0.48(-0.84%) |
Jul 18, 2024 | 57.35 | 57.55 | 56.73 | 56.83 | 104,678 | -0.58(-1.01%) |
Jul 17, 2024 | 57.26 | 57.74 | 57.26 | 57.41 | 138,455 | +0.10(+0.17%) |
Jul 16, 2024 | 56.71 | 57.36 | 56.62 | 57.31 | 68,027 | +0.21(+0.37%) |
Jul 15, 2024 | 57.16 | 57.40 | 56.82 | 57.10 | 60,864 | -0.13(-0.23%) |
Jul 12, 2024 | 57.15 | 57.40 | 56.99 | 57.23 | 60,680 | +0.43(+0.76%) |
Jul 11, 2024 | 56.56 | 56.83 | 56.37 | 56.80 | 187,119 | +0.51(+0.91%) |
Jul 10, 2024 | 55.90 | 56.31 | 55.90 | 56.29 | 133,654 | +0.48(+0.86%) |
Jul 09, 2024 | 55.98 | 56.22 | 55.75 | 55.81 | 342,078 | -0.41(-0.73%) |
Jul 08, 2024 | 56.37 | 56.55 | 56.03 | 56.22 | 186,154 | -0.48(-0.85%) |
Jul 05, 2024 | 57.14 | 57.25 | 56.50 | 56.70 | 56,589 | -0.02(-0.04%) |
Jul 03, 2024 | 56.37 | 56.97 | 56.37 | 56.72 | 84,763 | +0.79(+1.41%) |
Jul 02, 2024 | 55.81 | 56.09 | 55.63 | 55.93 | 87,704 | +0.04(+0.07%) |