Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 56.69 | 56.80 | 56.34 | 56.46 | 1,864,336 | -0.23(-0.41%) |
Sep 19, 2024 | 57.16 | 57.16 | 56.36 | 56.69 | 1,675,434 | +0.06(+0.11%) |
Sep 18, 2024 | 56.62 | 57.21 | 56.47 | 56.63 | 1,122,644 | +0.01(+0.02%) |
Sep 17, 2024 | 56.72 | 56.85 | 56.45 | 56.62 | 729,640 | +0.09(+0.16%) |
Sep 16, 2024 | 56.15 | 56.74 | 56.15 | 56.53 | 779,731 | +0.61(+1.09%) |
Sep 13, 2024 | 55.59 | 55.96 | 55.48 | 55.92 | 636,775 | +0.63(+1.14%) |
Sep 12, 2024 | 54.78 | 55.32 | 54.61 | 55.29 | 1,100,393 | +0.61(+1.12%) |
Sep 11, 2024 | 55.09 | 55.21 | 54.04 | 54.68 | 1,314,159 | -0.57(-1.03%) |
Sep 10, 2024 | 55.65 | 55.76 | 54.92 | 55.25 | 3,766,034 | -0.27(-0.49%) |
Sep 09, 2024 | 55.45 | 55.83 | 55.06 | 55.52 | 975,340 | +0.34(+0.62%) |
Sep 06, 2024 | 55.84 | 56.14 | 55.12 | 55.18 | 683,625 | -0.68(-1.22%) |
Sep 05, 2024 | 56.64 | 56.65 | 55.55 | 55.86 | 814,034 | -0.54(-0.96%) |
Sep 04, 2024 | 56.43 | 56.76 | 56.19 | 56.40 | 1,061,994 | +0.12(+0.21%) |
Sep 03, 2024 | 56.36 | 56.74 | 56.16 | 56.28 | 1,540,557 | -0.20(-0.35%) |
Aug 30, 2024 | 56.35 | 56.56 | 56.00 | 56.48 | 1,130,464 | +0.30(+0.53%) |
Aug 29, 2024 | 55.91 | 56.34 | 55.45 | 56.18 | 603,913 | +0.49(+0.88%) |
Aug 28, 2024 | 55.34 | 55.88 | 55.32 | 55.69 | 416,962 | +0.35(+0.63%) |
Aug 27, 2024 | 55.20 | 55.41 | 55.10 | 55.34 | 583,687 | +0.12(+0.22%) |
Aug 26, 2024 | 55.36 | 55.75 | 55.14 | 55.22 | 480,593 | +0.08(+0.15%) |
Aug 23, 2024 | 54.82 | 55.28 | 54.77 | 55.14 | 516,315 | +0.50(+0.92%) |
Aug 22, 2024 | 54.37 | 54.65 | 54.26 | 54.64 | 491,658 | +0.38(+0.70%) |
Aug 21, 2024 | 54.30 | 54.35 | 53.84 | 54.26 | 357,896 | +0.25(+0.46%) |
Aug 20, 2024 | 54.33 | 54.38 | 53.97 | 54.01 | 325,765 | -0.39(-0.72%) |
Aug 19, 2024 | 54.23 | 54.45 | 54.16 | 54.40 | 437,921 | +0.24(+0.44%) |
Aug 16, 2024 | 53.62 | 54.28 | 53.62 | 54.16 | 659,145 | +0.49(+0.91%) |
Aug 15, 2024 | 53.85 | 54.03 | 53.44 | 53.67 | 1,896,871 | +0.39(+0.73%) |
Aug 14, 2024 | 52.75 | 53.34 | 52.75 | 53.28 | 814,313 | +0.67(+1.27%) |
Aug 13, 2024 | 52.59 | 52.66 | 52.23 | 52.61 | 1,781,972 | +0.25(+0.48%) |
Aug 12, 2024 | 52.84 | 52.92 | 52.30 | 52.36 | 471,302 | -0.27(-0.51%) |
Aug 09, 2024 | 52.44 | 52.65 | 52.09 | 52.63 | 625,453 | +0.24(+0.46%) |
Aug 08, 2024 | 52.09 | 52.51 | 51.93 | 52.39 | 689,966 | +0.49(+0.94%) |
Aug 07, 2024 | 52.25 | 52.62 | 51.86 | 51.90 | 623,877 | +0.13(+0.25%) |
Aug 06, 2024 | 51.83 | 52.39 | 51.68 | 51.77 | 1,700,485 | +0.15(+0.29%) |
Aug 05, 2024 | 52.04 | 52.13 | 50.98 | 51.62 | 2,296,793 | -1.45(-2.73%) |
Aug 02, 2024 | 53.17 | 53.56 | 52.32 | 53.07 | 2,372,812 | -0.75(-1.39%) |
Aug 01, 2024 | 54.47 | 54.77 | 53.43 | 53.82 | 1,989,059 | -0.42(-0.77%) |
Jul 31, 2024 | 54.44 | 54.69 | 54.06 | 54.24 | 1,450,210 | -0.09(-0.17%) |
Jul 30, 2024 | 53.42 | 54.45 | 53.42 | 54.33 | 963,269 | +1.18(+2.22%) |
Jul 29, 2024 | 53.37 | 53.50 | 53.08 | 53.15 | 993,706 | -0.10(-0.19%) |
Jul 26, 2024 | 52.24 | 53.30 | 52.23 | 53.25 | 787,871 | +1.34(+2.58%) |
Jul 25, 2024 | 51.94 | 52.58 | 51.87 | 51.91 | 1,795,869 | +0.18(+0.35%) |
Jul 24, 2024 | 52.21 | 52.42 | 51.70 | 51.73 | 889,873 | -0.47(-0.90%) |
Jul 23, 2024 | 51.81 | 52.28 | 51.78 | 52.20 | 1,552,591 | +0.48(+0.93%) |
Jul 22, 2024 | 51.54 | 51.92 | 51.36 | 51.72 | 483,984 | +0.37(+0.72%) |
Jul 19, 2024 | 52.41 | 52.45 | 51.30 | 51.35 | 1,524,801 | -1.18(-2.25%) |
Jul 18, 2024 | 52.64 | 53.39 | 52.48 | 52.53 | 701,462 | -0.22(-0.42%) |
Jul 17, 2024 | 52.43 | 53.17 | 52.41 | 52.75 | 1,821,976 | +0.32(+0.61%) |
Jul 16, 2024 | 52.04 | 52.55 | 52.03 | 52.43 | 902,269 | +0.60(+1.16%) |
Jul 15, 2024 | 51.40 | 52.07 | 51.35 | 51.83 | 913,492 | +0.48(+0.93%) |
Jul 12, 2024 | 51.04 | 51.51 | 50.99 | 51.35 | 1,958,923 | +0.47(+0.92%) |
Jul 11, 2024 | 50.33 | 50.90 | 50.24 | 50.88 | 731,815 | +0.70(+1.39%) |
Jul 10, 2024 | 49.72 | 50.20 | 49.72 | 50.18 | 407,104 | +0.59(+1.19%) |
Jul 09, 2024 | 49.69 | 50.11 | 49.59 | 49.59 | 527,543 | -0.06(-0.12%) |
Jul 08, 2024 | 49.74 | 50.12 | 49.65 | 49.65 | 410,004 | +0.21(+0.42%) |
Jul 05, 2024 | 49.74 | 49.74 | 49.24 | 49.44 | 354,675 | -0.34(-0.68%) |
Jul 03, 2024 | 49.99 | 50.16 | 49.74 | 49.78 | 291,580 | -0.25(-0.50%) |
Jul 02, 2024 | 49.75 | 50.09 | 49.54 | 50.03 | 1,425,258 | +0.15(+0.30%) |