Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 59.00 | 59.09 | 58.96 | 59.01 | 1,357,592 | -0.01(-0.02%) |
Sep 17, 2024 | 59.03 | 59.04 | 59.00 | 59.02 | 1,734,877 | -0.03(-0.05%) |
Sep 16, 2024 | 59.06 | 59.07 | 59.03 | 59.05 | 2,423,847 | +0.04(+0.07%) |
Sep 13, 2024 | 59.03 | 59.04 | 58.99 | 59.01 | 1,316,951 | +0.09(+0.15%) |
Sep 12, 2024 | 58.93 | 58.95 | 58.88 | 58.92 | 1,820,044 | -0.02(-0.03%) |
Sep 11, 2024 | 58.93 | 59.00 | 58.91 | 58.94 | 1,553,082 | -0.04(-0.07%) |
Sep 10, 2024 | 58.90 | 58.99 | 58.90 | 58.98 | 2,651,732 | +0.09(+0.15%) |
Sep 09, 2024 | 58.87 | 58.91 | 58.86 | 58.89 | 2,383,978 | +0.00(+0.00%) |
Sep 06, 2024 | 58.85 | 58.96 | 58.78 | 58.89 | 6,952,680 | +0.10(+0.17%) |
Sep 05, 2024 | 58.81 | 58.82 | 58.74 | 58.79 | 2,072,780 | +0.04(+0.07%) |
Sep 04, 2024 | 58.67 | 58.77 | 58.67 | 58.75 | 3,687,951 | +0.12(+0.20%) |
Sep 03, 2024 | 58.62 | 58.68 | 58.61 | 58.63 | 2,660,298 | -0.14(-0.24%) |
Aug 30, 2024 | 58.79 | 58.81 | 58.77 | 58.77 | 1,084,592 | +0.00(+0.00%) |
Aug 29, 2024 | 58.78 | 58.79 | 58.76 | 58.77 | 957,554 | -0.01(-0.02%) |
Aug 28, 2024 | 58.81 | 58.82 | 58.78 | 58.78 | 3,455,265 | -0.02(-0.03%) |
Aug 27, 2024 | 58.75 | 58.80 | 58.74 | 58.80 | 2,124,812 | +0.04(+0.07%) |
Aug 26, 2024 | 58.81 | 58.81 | 58.74 | 58.76 | 3,161,378 | +0.00(+0.00%) |
Aug 23, 2024 | 58.69 | 58.78 | 58.67 | 58.76 | 2,385,776 | +0.10(+0.17%) |
Aug 22, 2024 | 58.70 | 58.70 | 58.64 | 58.66 | 1,702,646 | -0.08(-0.14%) |
Aug 21, 2024 | 58.69 | 58.77 | 58.66 | 58.74 | 1,539,512 | +0.07(+0.12%) |
Aug 20, 2024 | 58.64 | 58.67 | 58.63 | 58.67 | 1,738,701 | +0.08(+0.14%) |
Aug 19, 2024 | 58.57 | 58.61 | 58.57 | 58.59 | 1,964,309 | +0.00(+0.00%) |
Aug 16, 2024 | 58.58 | 58.59 | 58.53 | 58.59 | 1,558,926 | +0.07(+0.12%) |
Aug 15, 2024 | 58.53 | 58.55 | 58.50 | 58.52 | 1,824,331 | -0.14(-0.24%) |
Aug 14, 2024 | 58.64 | 58.70 | 58.63 | 58.66 | 1,319,204 | +0.00(+0.00%) |
Aug 13, 2024 | 58.65 | 58.68 | 58.64 | 58.66 | 1,173,110 | +0.06(+0.10%) |
Aug 12, 2024 | 58.53 | 58.60 | 58.52 | 58.60 | 1,889,895 | +0.07(+0.12%) |
Aug 09, 2024 | 58.57 | 58.58 | 58.52 | 58.53 | 1,770,045 | +0.00(+0.00%) |
Aug 08, 2024 | 58.49 | 58.54 | 58.48 | 58.53 | 1,721,235 | -0.03(-0.05%) |
Aug 07, 2024 | 58.55 | 58.59 | 58.52 | 58.56 | 2,325,719 | +0.00(+0.00%) |
Aug 06, 2024 | 58.64 | 58.65 | 58.54 | 58.56 | 5,101,571 | -0.11(-0.19%) |
Aug 05, 2024 | 58.83 | 58.86 | 58.61 | 58.67 | 12,180,777 | -0.02(-0.03%) |
Aug 02, 2024 | 58.59 | 58.70 | 58.58 | 58.69 | 4,741,053 | +0.33(+0.57%) |
Aug 01, 2024 | 58.27 | 58.37 | 58.26 | 58.36 | 2,381,006 | +0.09(+0.15%) |
Jul 31, 2024 | 58.16 | 58.27 | 58.11 | 58.27 | 8,857,655 | +0.14(+0.24%) |
Jul 30, 2024 | 58.13 | 58.16 | 58.10 | 58.13 | 1,501,868 | +0.01(+0.02%) |
Jul 29, 2024 | 58.12 | 58.13 | 58.09 | 58.12 | 2,144,249 | +0.02(+0.03%) |
Jul 26, 2024 | 58.10 | 58.11 | 58.09 | 58.10 | 1,328,698 | +0.08(+0.14%) |
Jul 25, 2024 | 58.04 | 58.08 | 58.01 | 58.02 | 1,658,658 | -0.01(-0.02%) |
Jul 24, 2024 | 58.04 | 58.08 | 58.02 | 58.03 | 1,464,640 | +0.04(+0.07%) |
Jul 23, 2024 | 57.97 | 58.00 | 57.97 | 57.99 | 1,266,956 | +0.03(+0.05%) |
Jul 22, 2024 | 57.96 | 57.96 | 57.93 | 57.96 | 1,172,541 | +0.01(+0.02%) |
Jul 19, 2024 | 57.96 | 57.97 | 57.95 | 57.95 | 1,280,143 | -0.03(-0.05%) |
Jul 18, 2024 | 58.00 | 58.02 | 57.97 | 57.98 | 3,513,959 | -0.02(-0.03%) |
Jul 17, 2024 | 57.98 | 58.01 | 57.96 | 58.00 | 3,110,894 | -0.01(-0.02%) |
Jul 16, 2024 | 57.97 | 58.01 | 57.96 | 58.01 | 1,378,177 | +0.03(+0.05%) |
Jul 15, 2024 | 57.97 | 58.01 | 57.96 | 57.98 | 1,300,890 | +0.01(+0.02%) |
Jul 12, 2024 | 57.93 | 57.97 | 57.92 | 57.97 | 1,599,666 | +0.08(+0.14%) |
Jul 11, 2024 | 57.87 | 57.91 | 57.87 | 57.89 | 1,745,309 | +0.13(+0.22%) |
Jul 10, 2024 | 57.78 | 57.78 | 57.75 | 57.76 | 1,167,252 | +0.01(+0.02%) |
Jul 09, 2024 | 57.74 | 57.77 | 57.72 | 57.75 | 1,589,292 | +0.00(+0.00%) |
Jul 08, 2024 | 57.75 | 57.76 | 57.73 | 57.75 | 1,212,072 | -0.01(-0.02%) |
Jul 05, 2024 | 57.71 | 57.76 | 57.71 | 57.76 | 1,319,566 | +0.12(+0.21%) |
Jul 03, 2024 | 57.59 | 57.66 | 57.58 | 57.64 | 1,338,326 | +0.07(+0.12%) |
Jul 02, 2024 | 57.57 | 57.60 | 57.56 | 57.57 | 1,519,309 | +0.04(+0.07%) |