Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 52.41 | 52.84 | 51.82 | 52.80 | 1,758,489 | +0.25(+0.48%) |
Sep 19, 2024 | 52.30 | 52.70 | 50.25 | 52.55 | 476,611 | +1.46(+2.86%) |
Sep 18, 2024 | 51.59 | 52.43 | 50.96 | 51.09 | 369,467 | -0.39(-0.76%) |
Sep 17, 2024 | 51.29 | 51.79 | 51.18 | 51.48 | 355,219 | +0.38(+0.74%) |
Sep 16, 2024 | 50.80 | 51.32 | 50.50 | 51.10 | 414,027 | +0.46(+0.91%) |
Sep 13, 2024 | 50.43 | 50.85 | 50.24 | 50.64 | 376,890 | +0.65(+1.30%) |
Sep 12, 2024 | 50.19 | 50.38 | 49.41 | 49.99 | 423,217 | -0.12(-0.24%) |
Sep 11, 2024 | 49.32 | 50.21 | 48.15 | 50.11 | 674,305 | +0.48(+0.97%) |
Sep 10, 2024 | 49.84 | 50.25 | 49.32 | 49.63 | 698,136 | -0.27(-0.54%) |
Sep 09, 2024 | 50.96 | 50.98 | 49.87 | 49.90 | 893,193 | -0.84(-1.66%) |
Sep 06, 2024 | 51.68 | 51.97 | 50.58 | 50.74 | 393,934 | -1.09(-2.10%) |
Sep 05, 2024 | 52.15 | 52.44 | 51.58 | 51.83 | 348,443 | -0.30(-0.58%) |
Sep 04, 2024 | 51.98 | 52.46 | 51.86 | 52.13 | 420,834 | -0.04(-0.08%) |
Sep 03, 2024 | 54.51 | 54.65 | 52.03 | 52.17 | 610,886 | -3.01(-5.45%) |
Aug 30, 2024 | 54.96 | 55.48 | 54.89 | 55.18 | 1,188,588 | +0.39(+0.71%) |
Aug 29, 2024 | 54.80 | 55.51 | 54.70 | 54.79 | 439,079 | +0.32(+0.59%) |
Aug 28, 2024 | 54.70 | 55.05 | 54.19 | 54.47 | 431,353 | -0.44(-0.80%) |
Aug 27, 2024 | 54.70 | 55.25 | 54.70 | 54.91 | 364,072 | -0.11(-0.20%) |
Aug 26, 2024 | 55.43 | 55.70 | 54.89 | 55.02 | 389,405 | -0.28(-0.51%) |
Aug 23, 2024 | 54.99 | 55.80 | 54.99 | 55.30 | 943,869 | +0.71(+1.30%) |
Aug 22, 2024 | 55.25 | 55.49 | 54.49 | 54.59 | 508,821 | -0.53(-0.96%) |
Aug 21, 2024 | 54.42 | 55.16 | 54.34 | 55.12 | 577,854 | +0.83(+1.53%) |
Aug 20, 2024 | 55.49 | 55.70 | 54.26 | 54.29 | 545,224 | -1.14(-2.06%) |
Aug 19, 2024 | 55.00 | 55.63 | 54.60 | 55.43 | 737,650 | +1.21(+2.23%) |
Aug 16, 2024 | 54.55 | 54.95 | 54.14 | 54.22 | 757,167 | -0.36(-0.66%) |
Aug 15, 2024 | 53.90 | 54.64 | 53.36 | 54.58 | 555,554 | +1.28(+2.40%) |
Aug 14, 2024 | 53.40 | 53.94 | 53.13 | 53.30 | 431,098 | +0.06(+0.11%) |
Aug 13, 2024 | 53.12 | 53.50 | 52.51 | 53.24 | 411,783 | +0.53(+1.01%) |
Aug 12, 2024 | 53.31 | 53.31 | 52.20 | 52.71 | 543,519 | -0.24(-0.45%) |
Aug 09, 2024 | 52.87 | 53.41 | 51.82 | 52.95 | 568,047 | -0.42(-0.79%) |
Aug 08, 2024 | 51.14 | 53.42 | 49.69 | 53.37 | 674,737 | +3.43(+6.87%) |
Aug 07, 2024 | 51.05 | 51.24 | 49.68 | 49.94 | 709,458 | -0.29(-0.58%) |
Aug 06, 2024 | 49.98 | 51.15 | 49.81 | 50.23 | 530,443 | +0.34(+0.68%) |
Aug 05, 2024 | 48.79 | 50.16 | 48.10 | 49.89 | 760,239 | -0.87(-1.71%) |
Aug 02, 2024 | 51.34 | 51.34 | 50.44 | 50.76 | 594,990 | -1.67(-3.19%) |
Aug 01, 2024 | 53.76 | 54.73 | 52.00 | 52.43 | 560,712 | -1.33(-2.47%) |
Jul 31, 2024 | 53.50 | 54.64 | 53.30 | 53.76 | 577,234 | +0.60(+1.13%) |
Jul 30, 2024 | 53.20 | 53.72 | 52.93 | 53.16 | 448,303 | -0.02(-0.04%) |
Jul 29, 2024 | 53.19 | 53.51 | 53.01 | 53.18 | 516,105 | +0.34(+0.64%) |
Jul 26, 2024 | 52.34 | 53.25 | 52.19 | 52.84 | 486,420 | +1.00(+1.93%) |
Jul 25, 2024 | 52.01 | 52.52 | 51.23 | 51.84 | 593,765 | -0.20(-0.38%) |
Jul 24, 2024 | 52.72 | 53.46 | 52.01 | 52.04 | 447,790 | -1.06(-2.00%) |
Jul 23, 2024 | 53.41 | 53.78 | 52.86 | 53.10 | 471,520 | -0.56(-1.04%) |
Jul 22, 2024 | 52.44 | 53.83 | 52.05 | 53.66 | 548,579 | +1.31(+2.50%) |
Jul 19, 2024 | 52.94 | 53.14 | 52.20 | 52.35 | 356,573 | -0.82(-1.54%) |
Jul 18, 2024 | 54.27 | 54.84 | 53.06 | 53.17 | 639,817 | -1.16(-2.14%) |
Jul 17, 2024 | 53.83 | 54.94 | 53.47 | 54.33 | 1,162,968 | +0.16(+0.30%) |
Jul 16, 2024 | 52.89 | 54.35 | 52.61 | 54.17 | 607,863 | +1.28(+2.42%) |
Jul 15, 2024 | 52.83 | 53.45 | 52.74 | 52.89 | 509,124 | -0.02(-0.04%) |
Jul 12, 2024 | 53.04 | 53.67 | 52.89 | 52.91 | 524,675 | +0.08(+0.15%) |
Jul 11, 2024 | 52.36 | 53.03 | 52.07 | 52.83 | 457,817 | +1.20(+2.32%) |
Jul 10, 2024 | 51.20 | 51.71 | 50.86 | 51.63 | 458,698 | +0.83(+1.63%) |
Jul 09, 2024 | 51.44 | 51.44 | 50.72 | 50.80 | 475,655 | -0.57(-1.11%) |
Jul 08, 2024 | 50.95 | 51.59 | 50.89 | 51.37 | 512,861 | +0.81(+1.60%) |
Jul 05, 2024 | 50.95 | 51.21 | 50.40 | 50.56 | 900,218 | -0.54(-1.06%) |
Jul 03, 2024 | 51.08 | 51.56 | 50.92 | 51.10 | 325,905 | +0.28(+0.55%) |
Jul 02, 2024 | 50.63 | 50.98 | 50.54 | 50.82 | 524,104 | +0.10(+0.20%) |