Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.32 | 57.57 | 57.32 | 57.52 | 5,939 | +1.02(+1.81%) |
Sep 25, 2024 | 56.56 | 56.56 | 56.50 | 56.50 | 935 | +0.01(+0.02%) |
Sep 24, 2024 | 56.54 | 56.56 | 56.41 | 56.49 | 2,876 | +0.11(+0.20%) |
Sep 23, 2024 | 56.24 | 56.43 | 56.24 | 56.38 | 1,618 | +0.14(+0.25%) |
Sep 20, 2024 | 56.34 | 56.34 | 56.11 | 56.24 | 3,752 | -0.44(-0.78%) |
Sep 19, 2024 | 56.57 | 56.83 | 56.57 | 56.68 | 3,325 | +0.89(+1.60%) |
Sep 18, 2024 | 55.72 | 55.98 | 55.72 | 55.79 | 7,248 | -0.09(-0.16%) |
Sep 17, 2024 | 56.13 | 56.16 | 55.78 | 55.88 | 4,103 | -0.08(-0.14%) |
Sep 16, 2024 | 55.79 | 55.96 | 55.79 | 55.96 | 1,135 | +0.17(+0.30%) |
Sep 13, 2024 | 55.72 | 55.85 | 55.72 | 55.79 | 1,880 | +0.03(+0.05%) |
Sep 12, 2024 | 55.42 | 55.81 | 55.30 | 55.76 | 2,610 | +0.32(+0.58%) |
Sep 11, 2024 | 55.29 | 55.44 | 54.62 | 55.44 | 1,276 | +0.29(+0.53%) |
Sep 10, 2024 | 54.94 | 55.15 | 54.76 | 55.15 | 19,427 | -0.23(-0.42%) |
Sep 09, 2024 | 55.18 | 55.49 | 55.18 | 55.38 | 4,718 | +0.86(+1.58%) |
Sep 06, 2024 | 55.48 | 55.48 | 54.52 | 54.52 | 4,504 | -1.13(-2.03%) |
Sep 05, 2024 | 55.75 | 55.81 | 55.55 | 55.65 | 3,682 | -0.01(-0.02%) |
Sep 04, 2024 | 55.79 | 55.91 | 55.63 | 55.66 | 4,965 | -0.49(-0.87%) |
Sep 03, 2024 | 56.69 | 56.69 | 56.14 | 56.15 | 2,138 | -0.95(-1.66%) |
Aug 30, 2024 | 57.10 | 0 | +0.40(+0.71%) | |||
Aug 29, 2024 | 56.86 | 57.00 | 56.70 | 56.70 | 1,271 | +0.22(+0.39%) |
Aug 28, 2024 | 56.71 | 56.71 | 56.32 | 56.48 | 3,833 | -0.03(-0.05%) |
Aug 27, 2024 | 56.43 | 56.56 | 56.40 | 56.51 | 4,646 | +0.08(+0.14%) |
Aug 26, 2024 | 56.58 | 56.59 | 56.41 | 56.43 | 5,307 | -0.18(-0.32%) |
Aug 23, 2024 | 56.40 | 56.63 | 56.40 | 56.61 | 6,113 | +0.60(+1.07%) |
Aug 22, 2024 | 56.46 | 56.46 | 56.01 | 56.01 | 3,519 | -0.09(-0.16%) |
Aug 21, 2024 | 56.12 | 56.22 | 56.02 | 56.10 | 2,513 | +0.25(+0.45%) |
Aug 20, 2024 | 55.98 | 56.13 | 55.81 | 55.85 | 3,627 | -0.36(-0.64%) |
Aug 19, 2024 | 55.96 | 56.21 | 55.96 | 56.21 | 3,442 | +0.29(+0.52%) |
Aug 16, 2024 | 55.73 | 55.98 | 55.73 | 55.92 | 4,406 | -0.05(-0.09%) |
Aug 15, 2024 | 55.90 | 56.00 | 55.85 | 55.97 | 1,693 | +0.96(+1.75%) |
Aug 14, 2024 | 54.77 | 55.06 | 54.69 | 55.01 | 4,147 | +0.31(+0.57%) |
Aug 13, 2024 | 54.31 | 54.71 | 54.31 | 54.70 | 11,090 | +0.63(+1.17%) |
Aug 12, 2024 | 54.23 | 54.29 | 54.02 | 54.07 | 2,643 | +0.01(+0.02%) |
Aug 09, 2024 | 53.82 | 54.06 | 53.74 | 54.06 | 2,081 | +0.11(+0.20%) |
Aug 08, 2024 | 53.63 | 53.95 | 53.63 | 53.95 | 8,171 | +0.90(+1.70%) |
Aug 07, 2024 | 53.69 | 53.90 | 53.05 | 53.05 | 4,049 | +0.44(+0.84%) |
Aug 06, 2024 | 52.25 | 52.75 | 52.02 | 52.61 | 11,855 | -1.21(-2.25%) |
Aug 02, 2024 | 53.82 | 0 | -1.67(-3.01%) | |||
Aug 01, 2024 | 56.34 | 56.34 | 55.26 | 55.49 | 5,400 | -1.40(-2.46%) |
Jul 31, 2024 | 56.83 | 57.07 | 56.78 | 56.89 | 4,792 | +0.49(+0.87%) |
Jul 30, 2024 | 56.41 | 56.41 | 56.19 | 56.40 | 6,035 | +0.14(+0.25%) |
Jul 29, 2024 | 56.30 | 56.30 | 56.20 | 56.26 | 948 | -0.04(-0.07%) |
Jul 26, 2024 | 56.14 | 56.43 | 56.14 | 56.30 | 7,193 | +0.56(+1.00%) |
Jul 25, 2024 | 55.68 | 55.97 | 55.60 | 55.74 | 2,295 | -0.30(-0.54%) |
Jul 24, 2024 | 56.38 | 56.38 | 56.04 | 56.04 | 1,789 | -0.81(-1.42%) |
Jul 23, 2024 | 56.95 | 56.95 | 56.82 | 56.85 | 5,900 | -0.23(-0.40%) |
Jul 22, 2024 | 56.87 | 57.08 | 56.87 | 57.08 | 3,932 | +0.50(+0.88%) |
Jul 19, 2024 | 56.65 | 56.67 | 56.54 | 56.58 | 3,116 | -0.22(-0.39%) |
Jul 18, 2024 | 57.23 | 57.30 | 56.75 | 56.80 | 11,530 | -0.32(-0.56%) |
Jul 17, 2024 | 57.12 | 57.29 | 57.09 | 57.12 | 1,976 | -0.59(-1.02%) |
Jul 16, 2024 | 57.42 | 57.71 | 57.38 | 57.71 | 1,676 | +0.33(+0.58%) |
Jul 15, 2024 | 57.53 | 57.53 | 57.38 | 57.38 | 2,160 | -0.45(-0.78%) |
Jul 12, 2024 | 57.63 | 57.85 | 57.59 | 57.83 | 4,889 | +0.50(+0.87%) |
Jul 11, 2024 | 57.46 | 57.46 | 57.27 | 57.33 | 7,910 | -0.14(-0.24%) |
Jul 10, 2024 | 57.03 | 57.47 | 57.03 | 57.47 | 3,132 | +0.80(+1.41%) |
Jul 09, 2024 | 56.82 | 56.82 | 56.63 | 56.67 | 3,717 | -0.17(-0.30%) |
Jul 08, 2024 | 56.99 | 56.99 | 56.81 | 56.84 | 1,614 | -0.15(-0.26%) |
Jul 05, 2024 | 57.09 | 57.11 | 56.88 | 56.99 | 5,159 | -0.07(-0.12%) |
Jul 04, 2024 | 56.88 | 57.06 | 56.84 | 57.06 | 3,245 | +0.27(+0.48%) |
Jul 03, 2024 | 56.66 | 56.80 | 56.66 | 56.79 | 1,695 | +0.44(+0.78%) |