Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 52.49 | 52.67 | 52.15 | 52.57 | 5,994,825 | +0.99(+1.92%) |
Sep 18, 2024 | 51.79 | 52.24 | 51.48 | 51.58 | 8,496,621 | -0.18(-0.35%) |
Sep 17, 2024 | 51.99 | 52.03 | 51.58 | 51.76 | 8,026,168 | -0.25(-0.48%) |
Sep 16, 2024 | 51.81 | 52.02 | 51.67 | 52.01 | 7,249,316 | +0.41(+0.79%) |
Sep 13, 2024 | 51.56 | 51.79 | 51.51 | 51.60 | 4,772,233 | +0.14(+0.27%) |
Sep 12, 2024 | 50.99 | 51.47 | 50.84 | 51.46 | 6,522,498 | +0.46(+0.90%) |
Sep 11, 2024 | 50.71 | 51.02 | 50.13 | 51.00 | 8,049,255 | +0.29(+0.57%) |
Sep 10, 2024 | 50.77 | 50.84 | 50.28 | 50.71 | 6,381,074 | -0.20(-0.39%) |
Sep 09, 2024 | 50.81 | 51.10 | 50.77 | 50.91 | 6,081,270 | +0.54(+1.07%) |
Sep 06, 2024 | 51.32 | 51.35 | 50.28 | 50.37 | 8,885,313 | -0.96(-1.87%) |
Sep 05, 2024 | 51.42 | 51.53 | 51.15 | 51.33 | 9,941,444 | +0.01(+0.02%) |
Sep 04, 2024 | 51.15 | 51.58 | 51.15 | 51.32 | 9,505,144 | -0.16(-0.31%) |
Sep 03, 2024 | 52.09 | 52.12 | 51.35 | 51.48 | 9,777,770 | -0.91(-1.74%) |
Aug 30, 2024 | 52.45 | 52.52 | 52.08 | 52.39 | 5,128,926 | +0.17(+0.33%) |
Aug 29, 2024 | 52.30 | 52.55 | 52.17 | 52.22 | 6,437,440 | +0.14(+0.27%) |
Aug 28, 2024 | 52.26 | 52.35 | 51.90 | 52.08 | 5,682,921 | -0.26(-0.50%) |
Aug 27, 2024 | 52.21 | 52.43 | 52.15 | 52.34 | 5,473,224 | +0.20(+0.38%) |
Aug 26, 2024 | 52.25 | 52.32 | 52.08 | 52.14 | 5,216,439 | -0.21(-0.40%) |
Aug 23, 2024 | 51.83 | 52.40 | 51.74 | 52.35 | 5,857,156 | +0.99(+1.93%) |
Aug 22, 2024 | 51.86 | 51.87 | 51.32 | 51.36 | 5,982,552 | -0.36(-0.70%) |
Aug 21, 2024 | 51.57 | 51.81 | 51.45 | 51.72 | 5,308,764 | +0.45(+0.88%) |
Aug 20, 2024 | 51.35 | 51.45 | 51.16 | 51.27 | 4,844,152 | -0.14(-0.27%) |
Aug 19, 2024 | 51.13 | 51.47 | 51.08 | 51.41 | 5,242,934 | +0.59(+1.16%) |
Aug 16, 2024 | 50.59 | 50.87 | 50.56 | 50.82 | 5,669,114 | +0.30(+0.59%) |
Aug 15, 2024 | 50.33 | 50.64 | 50.31 | 50.52 | 5,473,493 | +0.61(+1.22%) |
Aug 14, 2024 | 49.81 | 49.95 | 49.73 | 49.91 | 5,432,940 | +0.19(+0.38%) |
Aug 13, 2024 | 49.23 | 49.76 | 49.22 | 49.72 | 5,785,220 | +0.80(+1.64%) |
Aug 12, 2024 | 48.92 | 49.06 | 48.74 | 48.92 | 5,173,880 | +0.02(+0.04%) |
Aug 09, 2024 | 48.61 | 48.93 | 48.48 | 48.90 | 6,351,064 | +0.17(+0.35%) |
Aug 08, 2024 | 48.37 | 48.77 | 48.13 | 48.73 | 8,134,636 | +0.82(+1.71%) |
Aug 07, 2024 | 48.58 | 48.74 | 47.88 | 47.91 | 8,239,286 | +0.23(+0.48%) |
Aug 06, 2024 | 47.20 | 47.96 | 47.12 | 47.68 | 13,854,055 | +0.08(+0.17%) |
Aug 05, 2024 | 46.87 | 47.90 | 46.80 | 47.60 | 22,549,478 | -1.14(-2.34%) |
Aug 02, 2024 | 48.92 | 49.01 | 48.37 | 48.74 | 13,257,180 | -0.87(-1.75%) |
Aug 01, 2024 | 50.34 | 50.48 | 49.36 | 49.61 | 8,740,362 | -1.30(-2.55%) |
Jul 31, 2024 | 50.95 | 51.16 | 50.77 | 50.91 | 7,592,901 | +0.74(+1.47%) |
Jul 30, 2024 | 50.20 | 50.31 | 49.99 | 50.17 | 8,415,481 | +0.11(+0.22%) |
Jul 29, 2024 | 50.18 | 50.18 | 49.83 | 50.06 | 9,552,923 | -0.20(-0.40%) |
Jul 26, 2024 | 50.02 | 50.34 | 49.94 | 50.26 | 5,992,925 | +0.65(+1.31%) |
Jul 25, 2024 | 49.50 | 50.06 | 49.35 | 49.61 | 8,841,765 | -0.31(-0.62%) |
Jul 24, 2024 | 50.41 | 50.47 | 49.89 | 49.92 | 6,900,910 | -0.63(-1.25%) |
Jul 23, 2024 | 50.59 | 50.66 | 50.50 | 50.55 | 5,498,082 | -0.26(-0.51%) |
Jul 22, 2024 | 50.70 | 50.83 | 50.56 | 50.81 | 7,532,078 | +0.49(+0.97%) |
Jul 19, 2024 | 50.44 | 50.49 | 50.24 | 50.32 | 10,485,685 | -0.30(-0.59%) |
Jul 18, 2024 | 51.22 | 51.25 | 50.51 | 50.62 | 6,991,402 | -0.50(-0.98%) |
Jul 17, 2024 | 51.14 | 51.33 | 51.04 | 51.12 | 7,751,498 | -0.29(-0.56%) |
Jul 16, 2024 | 51.01 | 51.42 | 50.95 | 51.41 | 6,099,200 | +0.30(+0.59%) |
Jul 15, 2024 | 51.40 | 51.40 | 51.05 | 51.11 | 6,455,452 | -0.39(-0.76%) |
Jul 12, 2024 | 51.35 | 51.68 | 51.32 | 51.50 | 6,815,023 | +0.51(+1.00%) |
Jul 11, 2024 | 51.12 | 51.24 | 50.95 | 50.99 | 7,569,176 | +0.20(+0.39%) |
Jul 10, 2024 | 50.52 | 50.82 | 50.46 | 50.79 | 8,188,630 | +0.70(+1.40%) |
Jul 09, 2024 | 50.24 | 50.24 | 49.96 | 50.09 | 17,484,264 | -0.17(-0.34%) |
Jul 08, 2024 | 50.52 | 50.56 | 50.23 | 50.26 | 8,228,439 | -0.22(-0.44%) |
Jul 05, 2024 | 50.62 | 50.62 | 50.18 | 50.48 | 7,272,927 | +0.32(+0.64%) |
Jul 03, 2024 | 49.81 | 50.22 | 49.81 | 50.16 | 7,160,874 | +0.59(+1.19%) |
Jul 02, 2024 | 49.33 | 49.60 | 49.26 | 49.57 | 10,081,025 | +0.11(+0.22%) |