Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.97 | 54.97 | 54.89 | 54.89 | 960 | +0.15(+0.27%) |
Sep 25, 2024 | 54.93 | 54.93 | 54.74 | 54.74 | 752 | -0.16(-0.29%) |
Sep 24, 2024 | 54.93 | 54.97 | 54.90 | 54.90 | 863 | +0.10(+0.19%) |
Sep 23, 2024 | 54.74 | 54.80 | 54.74 | 54.80 | 919 | +0.08(+0.14%) |
Sep 20, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 206 | -0.31(-0.57%) |
Sep 19, 2024 | 54.93 | 55.19 | 54.93 | 55.03 | 9,148 | +0.72(+1.32%) |
Sep 18, 2024 | 54.28 | 54.31 | 54.28 | 54.31 | 405 | +0.02(+0.03%) |
Sep 17, 2024 | 54.48 | 54.54 | 54.25 | 54.30 | 1,870 | +0.16(+0.29%) |
Sep 16, 2024 | 53.99 | 54.15 | 53.96 | 54.14 | 2,688 | +0.06(+0.11%) |
Sep 13, 2024 | 53.82 | 54.08 | 53.82 | 54.08 | 1,913 | +0.76(+1.43%) |
Sep 12, 2024 | 52.99 | 53.35 | 52.99 | 53.31 | 1,525 | +0.62(+1.18%) |
Sep 11, 2024 | 51.68 | 52.69 | 51.68 | 52.69 | 1,640 | +0.47(+0.90%) |
Sep 10, 2024 | 52.03 | 52.22 | 51.73 | 52.22 | 789 | +0.11(+0.21%) |
Sep 09, 2024 | 52.11 | 52.24 | 52.04 | 52.11 | 1,955 | +0.26(+0.50%) |
Sep 06, 2024 | 51.83 | 51.94 | 51.83 | 51.85 | 914 | -0.88(-1.68%) |
Sep 05, 2024 | 53.15 | 53.15 | 52.74 | 52.74 | 2,196 | -0.21(-0.39%) |
Sep 04, 2024 | 53.07 | 53.07 | 52.85 | 52.94 | 1,262 | -0.23(-0.43%) |
Sep 03, 2024 | 53.66 | 53.66 | 53.17 | 53.17 | 1,365 | -1.38(-2.54%) |
Aug 30, 2024 | 54.44 | 54.56 | 54.11 | 54.56 | 14,576 | +0.40(+0.74%) |
Aug 29, 2024 | 54.49 | 54.59 | 54.15 | 54.15 | 842 | -0.11(-0.20%) |
Aug 28, 2024 | 54.26 | 54.28 | 54.26 | 54.26 | 507 | -0.27(-0.49%) |
Aug 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 226 | +0.02(+0.03%) |
Aug 26, 2024 | 54.70 | 54.70 | 54.51 | 54.51 | 270 | -0.05(-0.08%) |
Aug 23, 2024 | 53.66 | 54.56 | 53.66 | 54.56 | 6,360 | +1.14(+2.13%) |
Aug 22, 2024 | 53.52 | 53.52 | 53.42 | 53.42 | 1,308 | -0.65(-1.21%) |
Aug 21, 2024 | 54.01 | 54.19 | 53.94 | 54.07 | 1,484 | +0.31(+0.57%) |
Aug 20, 2024 | 53.78 | 53.86 | 53.77 | 53.77 | 1,757 | -0.31(-0.57%) |
Aug 19, 2024 | 53.33 | 54.07 | 53.33 | 54.07 | 1,349 | +0.48(+0.90%) |
Aug 16, 2024 | 53.47 | 53.68 | 53.47 | 53.59 | 507 | +0.37(+0.69%) |
Aug 15, 2024 | 52.99 | 53.23 | 52.89 | 53.23 | 1,202 | +0.91(+1.74%) |
Aug 14, 2024 | 52.19 | 52.31 | 52.14 | 52.31 | 1,060 | +0.10(+0.20%) |
Aug 13, 2024 | 52.61 | 52.61 | 52.21 | 52.21 | 508 | +0.98(+1.92%) |
Aug 12, 2024 | 51.32 | 51.32 | 51.13 | 51.23 | 2,420 | -0.00(-0.00%) |
Aug 09, 2024 | 51.34 | 51.34 | 51.20 | 51.23 | 1,269 | +0.03(+0.06%) |
Aug 08, 2024 | 50.94 | 51.23 | 50.86 | 51.20 | 1,434 | +1.09(+2.18%) |
Aug 07, 2024 | 51.14 | 51.27 | 50.11 | 50.11 | 1,471 | -0.53(-1.05%) |
Aug 06, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 109 | +0.47(+0.94%) |
Aug 05, 2024 | 49.96 | 50.58 | 49.95 | 50.17 | 4,540 | -1.78(-3.42%) |
Aug 02, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 302 | -1.18(-2.23%) |
Aug 01, 2024 | 54.31 | 54.31 | 53.10 | 53.13 | 66,076 | -1.14(-2.10%) |
Jul 31, 2024 | 54.39 | 54.39 | 54.27 | 54.27 | 771 | +0.41(+0.76%) |
Jul 30, 2024 | 54.00 | 54.06 | 53.69 | 53.87 | 2,148 | -0.07(-0.12%) |
Jul 29, 2024 | 54.00 | 54.02 | 53.92 | 53.93 | 4,649 | -0.12(-0.23%) |
Jul 26, 2024 | 54.15 | 54.15 | 54.01 | 54.06 | 1,374 | +0.76(+1.43%) |
Jul 25, 2024 | 53.75 | 53.84 | 53.30 | 53.30 | 37,257 | -0.10(-0.19%) |
Jul 24, 2024 | 53.72 | 53.72 | 53.40 | 53.40 | 11,947 | -0.92(-1.69%) |
Jul 23, 2024 | 54.51 | 54.51 | 54.32 | 54.32 | 1,022 | -0.04(-0.07%) |
Jul 22, 2024 | 54.22 | 54.35 | 54.07 | 54.35 | 3,197 | +0.46(+0.84%) |
Jul 19, 2024 | 54.00 | 54.04 | 53.86 | 53.90 | 2,553 | -0.23(-0.42%) |
Jul 18, 2024 | 54.45 | 54.48 | 54.11 | 54.13 | 2,514 | -0.49(-0.89%) |
Jul 17, 2024 | 54.48 | 54.62 | 54.48 | 54.62 | 610 | -0.32(-0.58%) |
Jul 16, 2024 | 54.70 | 54.94 | 54.70 | 54.94 | 1,685 | +0.52(+0.95%) |
Jul 15, 2024 | 54.60 | 54.61 | 54.42 | 54.42 | 1,068 | +0.12(+0.23%) |
Jul 12, 2024 | 54.11 | 54.52 | 54.11 | 54.29 | 1,388 | +0.25(+0.45%) |
Jul 11, 2024 | 54.28 | 54.28 | 53.93 | 54.05 | 2,243 | +0.01(+0.02%) |
Jul 10, 2024 | 53.73 | 54.04 | 53.73 | 54.04 | 1,943 | +0.59(+1.10%) |
Jul 09, 2024 | 53.46 | 53.50 | 53.41 | 53.45 | 1,869 | +0.12(+0.22%) |
Jul 08, 2024 | 53.28 | 53.33 | 53.28 | 53.33 | 355 | +0.07(+0.13%) |
Jul 05, 2024 | 52.95 | 53.30 | 52.95 | 53.26 | 3,132 | -0.02(-0.03%) |
Jul 03, 2024 | 53.10 | 53.28 | 53.10 | 53.28 | 4,337 | +0.20(+0.37%) |
Jul 02, 2024 | 52.87 | 53.08 | 52.81 | 53.08 | 1,549 | +0.22(+0.41%) |