Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 56.31 | 56.43 | 56.25 | 56.37 | 378,989 | +0.16(+0.28%) |
Sep 20, 2024 | 56.14 | 56.27 | 55.93 | 56.21 | 232,715 | -0.06(-0.11%) |
Sep 19, 2024 | 56.47 | 56.50 | 56.14 | 56.27 | 427,453 | +0.69(+1.24%) |
Sep 18, 2024 | 55.91 | 56.25 | 55.58 | 55.58 | 743,884 | -0.27(-0.48%) |
Sep 17, 2024 | 56.08 | 56.12 | 55.66 | 55.85 | 224,896 | -0.06(-0.11%) |
Sep 16, 2024 | 55.65 | 55.91 | 55.58 | 55.91 | 241,902 | +0.33(+0.59%) |
Sep 13, 2024 | 55.33 | 55.67 | 55.32 | 55.58 | 375,273 | +0.41(+0.74%) |
Sep 12, 2024 | 54.89 | 55.21 | 54.66 | 55.17 | 1,428,553 | +0.36(+0.66%) |
Sep 11, 2024 | 54.49 | 54.88 | 53.60 | 54.81 | 2,589,693 | +0.27(+0.50%) |
Sep 10, 2024 | 54.45 | 54.55 | 54.06 | 54.54 | 376,125 | +0.25(+0.46%) |
Sep 09, 2024 | 54.07 | 54.48 | 54.03 | 54.29 | 211,569 | +0.56(+1.04%) |
Sep 06, 2024 | 54.43 | 54.61 | 53.66 | 53.73 | 286,363 | -0.69(-1.27%) |
Sep 05, 2024 | 54.69 | 54.70 | 54.17 | 54.42 | 487,983 | -0.33(-0.60%) |
Sep 04, 2024 | 54.65 | 54.93 | 54.61 | 54.75 | 233,104 | -0.05(-0.09%) |
Sep 03, 2024 | 55.49 | 55.57 | 54.60 | 54.80 | 293,303 | -0.98(-1.76%) |
Aug 30, 2024 | 55.58 | 55.81 | 55.17 | 55.78 | 202,633 | +0.47(+0.85%) |
Aug 29, 2024 | 55.35 | 55.78 | 55.29 | 55.31 | 321,520 | +0.15(+0.27%) |
Aug 28, 2024 | 55.35 | 55.46 | 54.89 | 55.16 | 536,693 | -0.27(-0.49%) |
Aug 27, 2024 | 55.11 | 55.43 | 55.05 | 55.43 | 451,694 | +0.23(+0.42%) |
Aug 26, 2024 | 55.35 | 55.47 | 55.15 | 55.20 | 278,605 | -0.12(-0.22%) |
Aug 23, 2024 | 55.14 | 55.37 | 54.95 | 55.32 | 212,203 | +0.57(+1.04%) |
Aug 22, 2024 | 55.30 | 55.31 | 54.70 | 54.75 | 179,593 | -0.37(-0.67%) |
Aug 21, 2024 | 54.95 | 55.19 | 54.88 | 55.12 | 268,545 | +0.32(+0.58%) |
Aug 20, 2024 | 54.86 | 54.94 | 54.65 | 54.80 | 466,456 | -0.10(-0.18%) |
Aug 19, 2024 | 54.48 | 54.90 | 54.43 | 54.90 | 274,855 | +0.51(+0.94%) |
Aug 16, 2024 | 54.19 | 54.51 | 54.19 | 54.39 | 230,361 | +0.01(+0.02%) |
Aug 15, 2024 | 54.08 | 54.40 | 54.05 | 54.38 | 309,335 | +0.89(+1.66%) |
Aug 14, 2024 | 53.45 | 53.65 | 53.24 | 53.49 | 267,695 | +0.12(+0.22%) |
Aug 13, 2024 | 52.91 | 53.41 | 52.87 | 53.37 | 620,220 | +0.73(+1.39%) |
Aug 12, 2024 | 52.87 | 52.87 | 52.47 | 52.64 | 241,165 | -0.16(-0.30%) |
Aug 09, 2024 | 52.55 | 52.91 | 52.34 | 52.80 | 349,883 | +0.24(+0.46%) |
Aug 08, 2024 | 51.86 | 52.63 | 51.83 | 52.56 | 364,677 | +1.14(+2.22%) |
Aug 07, 2024 | 52.30 | 52.60 | 51.41 | 51.42 | 362,668 | -0.26(-0.50%) |
Aug 06, 2024 | 51.55 | 52.45 | 51.48 | 51.68 | 515,039 | +0.39(+0.76%) |
Aug 05, 2024 | 50.97 | 51.87 | 50.97 | 51.29 | 729,217 | -1.36(-2.58%) |
Aug 02, 2024 | 52.72 | 52.89 | 52.09 | 52.65 | 438,546 | -0.62(-1.16%) |
Aug 01, 2024 | 54.06 | 54.25 | 52.99 | 53.27 | 296,448 | -0.65(-1.21%) |
Jul 31, 2024 | 54.03 | 54.24 | 53.75 | 53.92 | 969,653 | +0.45(+0.84%) |
Jul 30, 2024 | 53.65 | 53.78 | 53.19 | 53.47 | 291,613 | -0.09(-0.17%) |
Jul 29, 2024 | 53.74 | 53.78 | 53.45 | 53.56 | 230,829 | +0.04(+0.07%) |
Jul 26, 2024 | 53.28 | 53.78 | 53.18 | 53.52 | 379,002 | +0.71(+1.34%) |
Jul 25, 2024 | 52.83 | 53.60 | 52.77 | 52.81 | 412,914 | +0.06(+0.11%) |
Jul 24, 2024 | 53.38 | 53.43 | 52.72 | 52.75 | 276,538 | -0.95(-1.77%) |
Jul 23, 2024 | 53.81 | 53.97 | 53.70 | 53.70 | 252,831 | -0.26(-0.48%) |
Jul 22, 2024 | 53.72 | 53.96 | 53.48 | 53.96 | 430,760 | +0.56(+1.06%) |
Jul 19, 2024 | 53.76 | 53.84 | 53.30 | 53.40 | 339,343 | -0.40(-0.75%) |
Jul 18, 2024 | 54.24 | 54.47 | 53.60 | 53.80 | 360,200 | -0.36(-0.66%) |
Jul 17, 2024 | 54.24 | 54.49 | 54.16 | 54.16 | 435,570 | -0.59(-1.08%) |
Jul 16, 2024 | 54.37 | 54.76 | 54.33 | 54.75 | 600,029 | +0.57(+1.05%) |
Jul 15, 2024 | 54.13 | 54.45 | 54.07 | 54.18 | 407,707 | +0.17(+0.31%) |
Jul 12, 2024 | 53.77 | 54.34 | 53.74 | 54.01 | 365,650 | +0.42(+0.78%) |
Jul 11, 2024 | 53.75 | 53.90 | 53.50 | 53.59 | 508,241 | -0.02(-0.04%) |
Jul 10, 2024 | 53.29 | 53.62 | 53.16 | 53.61 | 413,847 | +0.41(+0.77%) |
Jul 09, 2024 | 53.41 | 53.41 | 53.17 | 53.20 | 621,880 | -0.13(-0.24%) |
Jul 08, 2024 | 53.43 | 53.46 | 53.23 | 53.33 | 202,175 | -0.04(-0.07%) |
Jul 05, 2024 | 53.13 | 53.38 | 53.07 | 53.37 | 347,270 | +0.30(+0.57%) |
Jul 03, 2024 | 53.03 | 53.16 | 53.01 | 53.07 | 240,807 | +0.06(+0.11%) |
Jul 02, 2024 | 52.69 | 53.02 | 52.68 | 53.01 | 1,610,818 | +0.18(+0.34%) |