Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.70 | 53.74 | 53.58 | 53.64 | 1,481,760 | -0.02(-0.04%) |
Sep 25, 2024 | 53.79 | 53.79 | 53.65 | 53.66 | 1,775,974 | -0.20(-0.37%) |
Sep 24, 2024 | 53.72 | 53.88 | 53.66 | 53.86 | 2,638,006 | +0.08(+0.15%) |
Sep 23, 2024 | 53.73 | 53.84 | 53.65 | 53.78 | 4,229,327 | -0.05(-0.09%) |
Sep 20, 2024 | 53.73 | 53.87 | 53.66 | 53.83 | 1,078,980 | +0.05(+0.09%) |
Sep 19, 2024 | 53.76 | 53.85 | 53.71 | 53.78 | 1,728,747 | +0.05(+0.09%) |
Sep 18, 2024 | 53.78 | 54.10 | 53.72 | 53.73 | 2,709,909 | -0.15(-0.28%) |
Sep 17, 2024 | 53.91 | 53.91 | 53.80 | 53.88 | 1,468,225 | +0.00(+0.00%) |
Sep 16, 2024 | 53.80 | 53.91 | 53.76 | 53.88 | 2,133,504 | +0.11(+0.20%) |
Sep 13, 2024 | 53.78 | 53.82 | 53.72 | 53.77 | 2,030,250 | +0.15(+0.28%) |
Sep 12, 2024 | 53.65 | 53.67 | 53.53 | 53.62 | 1,514,639 | -0.03(-0.06%) |
Sep 11, 2024 | 53.56 | 53.73 | 53.50 | 53.65 | 1,979,746 | -0.01(-0.02%) |
Sep 10, 2024 | 53.56 | 53.67 | 53.53 | 53.66 | 1,640,731 | +0.11(+0.21%) |
Sep 09, 2024 | 53.45 | 53.58 | 53.39 | 53.55 | 1,657,819 | +0.11(+0.21%) |
Sep 06, 2024 | 53.45 | 53.67 | 53.34 | 53.44 | 2,290,611 | +0.01(+0.02%) |
Sep 05, 2024 | 53.40 | 53.44 | 53.23 | 53.43 | 1,928,137 | +0.17(+0.32%) |
Sep 04, 2024 | 53.05 | 53.28 | 53.04 | 53.26 | 2,037,274 | +0.24(+0.45%) |
Sep 03, 2024 | 53.03 | 53.14 | 52.94 | 53.02 | 1,678,876 | -0.04(-0.08%) |
Aug 30, 2024 | 53.18 | 53.23 | 53.05 | 53.06 | 1,644,721 | -0.09(-0.17%) |
Aug 29, 2024 | 53.14 | 53.21 | 53.10 | 53.15 | 1,544,414 | -0.06(-0.11%) |
Aug 28, 2024 | 53.26 | 53.30 | 53.19 | 53.21 | 1,922,030 | -0.06(-0.11%) |
Aug 27, 2024 | 53.16 | 53.29 | 53.13 | 53.27 | 2,619,118 | -0.01(-0.03%) |
Aug 26, 2024 | 53.41 | 53.41 | 53.27 | 53.28 | 2,088,292 | -0.05(-0.08%) |
Aug 23, 2024 | 53.19 | 53.35 | 53.13 | 53.33 | 2,391,863 | +0.28(+0.53%) |
Aug 22, 2024 | 53.13 | 53.14 | 52.98 | 53.05 | 2,128,804 | -0.18(-0.34%) |
Aug 21, 2024 | 53.17 | 53.32 | 53.08 | 53.23 | 1,495,566 | +0.12(+0.23%) |
Aug 20, 2024 | 53.06 | 53.13 | 53.00 | 53.11 | 2,005,970 | +0.13(+0.25%) |
Aug 19, 2024 | 52.89 | 53.02 | 52.88 | 52.98 | 1,344,647 | +0.07(+0.13%) |
Aug 16, 2024 | 52.85 | 52.92 | 52.76 | 52.91 | 1,887,134 | +0.14(+0.27%) |
Aug 15, 2024 | 52.69 | 52.79 | 52.65 | 52.77 | 1,301,011 | -0.18(-0.34%) |
Aug 14, 2024 | 52.82 | 53.01 | 52.82 | 52.95 | 3,975,719 | +0.10(+0.19%) |
Aug 13, 2024 | 52.78 | 52.86 | 52.72 | 52.85 | 2,388,717 | +0.28(+0.53%) |
Aug 12, 2024 | 52.46 | 52.63 | 52.42 | 52.57 | 1,862,068 | +0.09(+0.17%) |
Aug 09, 2024 | 52.55 | 52.55 | 52.45 | 52.48 | 1,309,077 | +0.19(+0.36%) |
Aug 08, 2024 | 52.24 | 52.32 | 52.19 | 52.29 | 1,265,731 | +0.01(+0.02%) |
Aug 07, 2024 | 52.43 | 52.48 | 52.22 | 52.28 | 2,561,919 | -0.17(-0.32%) |
Aug 06, 2024 | 52.61 | 52.62 | 52.44 | 52.45 | 2,894,993 | -0.21(-0.40%) |
Aug 05, 2024 | 52.82 | 52.84 | 52.53 | 52.66 | 2,752,772 | -0.14(-0.27%) |
Aug 02, 2024 | 52.71 | 52.82 | 52.63 | 52.80 | 1,616,989 | +0.43(+0.82%) |
Aug 01, 2024 | 52.34 | 52.44 | 52.28 | 52.37 | 2,727,165 | +0.15(+0.29%) |
Jul 31, 2024 | 52.07 | 52.22 | 51.97 | 52.22 | 1,870,118 | +0.29(+0.57%) |
Jul 30, 2024 | 51.98 | 51.98 | 51.82 | 51.92 | 1,334,682 | +0.04(+0.09%) |
Jul 29, 2024 | 51.89 | 51.93 | 51.80 | 51.88 | 1,694,733 | +0.08(+0.15%) |
Jul 26, 2024 | 51.81 | 51.82 | 51.71 | 51.80 | 1,573,135 | +0.23(+0.44%) |
Jul 25, 2024 | 51.51 | 51.66 | 51.51 | 51.57 | 1,571,538 | +0.14(+0.27%) |
Jul 24, 2024 | 51.63 | 51.72 | 51.43 | 51.43 | 2,062,356 | -0.17(-0.33%) |
Jul 23, 2024 | 51.63 | 51.71 | 51.59 | 51.60 | 3,034,431 | -0.01(-0.02%) |
Jul 22, 2024 | 51.67 | 51.71 | 51.54 | 51.61 | 807,556 | +0.03(+0.06%) |
Jul 19, 2024 | 51.70 | 51.70 | 51.56 | 51.58 | 499,770 | -0.14(-0.27%) |
Jul 18, 2024 | 51.79 | 51.88 | 51.71 | 51.72 | 2,229,646 | -0.16(-0.31%) |
Jul 17, 2024 | 51.78 | 51.89 | 51.73 | 51.88 | 1,448,127 | +0.03(+0.06%) |
Jul 16, 2024 | 51.71 | 51.86 | 51.69 | 51.85 | 1,391,085 | +0.20(+0.39%) |
Jul 15, 2024 | 51.74 | 51.80 | 51.65 | 51.65 | 1,164,698 | -0.20(-0.38%) |
Jul 12, 2024 | 51.73 | 51.85 | 51.68 | 51.85 | 1,423,955 | +0.16(+0.31%) |
Jul 11, 2024 | 51.70 | 51.79 | 51.66 | 51.69 | 2,330,227 | +0.24(+0.46%) |
Jul 10, 2024 | 51.40 | 51.45 | 51.35 | 51.45 | 1,103,963 | +0.09(+0.17%) |
Jul 09, 2024 | 51.33 | 51.41 | 51.27 | 51.36 | 1,579,477 | -0.07(-0.14%) |
Jul 08, 2024 | 51.44 | 51.48 | 51.38 | 51.43 | 2,127,458 | +0.01(+0.02%) |
Jul 05, 2024 | 51.35 | 51.44 | 51.29 | 51.42 | 1,452,015 | +0.27(+0.53%) |
Jul 03, 2024 | 51.01 | 51.19 | 50.98 | 51.15 | 1,513,449 | +0.26(+0.51%) |
Jul 02, 2024 | 50.86 | 50.89 | 50.78 | 50.89 | 1,282,837 | +0.23(+0.45%) |