Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.85 | 58.16 | 57.74 | 57.96 | 1,353,071 | +0.89(+1.56%) |
Sep 25, 2024 | 57.46 | 57.59 | 57.05 | 57.07 | 1,001,800 | -0.44(-0.77%) |
Sep 24, 2024 | 57.38 | 57.56 | 57.28 | 57.51 | 1,127,943 | +0.30(+0.52%) |
Sep 23, 2024 | 57.09 | 57.27 | 57.00 | 57.21 | 994,140 | +0.28(+0.49%) |
Sep 20, 2024 | 57.16 | 57.16 | 56.74 | 56.93 | 1,328,329 | -0.40(-0.70%) |
Sep 19, 2024 | 57.25 | 57.44 | 56.90 | 57.33 | 2,125,109 | +0.84(+1.49%) |
Sep 18, 2024 | 56.72 | 57.14 | 56.41 | 56.49 | 2,345,146 | -0.04(-0.07%) |
Sep 17, 2024 | 56.78 | 56.84 | 56.40 | 56.53 | 2,467,171 | -0.31(-0.55%) |
Sep 16, 2024 | 56.49 | 56.86 | 56.45 | 56.84 | 1,976,145 | +0.56(+1.00%) |
Sep 13, 2024 | 56.25 | 56.48 | 56.14 | 56.28 | 1,546,646 | +0.27(+0.48%) |
Sep 12, 2024 | 55.66 | 56.07 | 55.47 | 56.01 | 4,698,968 | +0.38(+0.68%) |
Sep 11, 2024 | 55.57 | 55.66 | 54.94 | 55.63 | 3,343,954 | +0.10(+0.18%) |
Sep 10, 2024 | 55.76 | 55.76 | 55.16 | 55.53 | 3,018,087 | -0.42(-0.75%) |
Sep 09, 2024 | 55.87 | 56.10 | 55.71 | 55.95 | 7,033,121 | +0.50(+0.90%) |
Sep 06, 2024 | 56.28 | 56.33 | 55.35 | 55.45 | 11,891,750 | -0.95(-1.68%) |
Sep 05, 2024 | 56.60 | 56.65 | 56.21 | 56.40 | 80,371,264 | +0.39(+0.70%) |
Sep 04, 2024 | 55.92 | 56.26 | 55.81 | 56.01 | 1,069,813 | -0.05(-0.09%) |
Sep 03, 2024 | 56.51 | 56.62 | 55.98 | 56.06 | 1,127,824 | -0.77(-1.35%) |
Aug 30, 2024 | 56.91 | 56.95 | 56.58 | 56.83 | 1,475,962 | +0.09(+0.16%) |
Aug 29, 2024 | 56.81 | 56.96 | 56.59 | 56.74 | 785,355 | +0.18(+0.32%) |
Aug 28, 2024 | 56.58 | 56.82 | 56.39 | 56.56 | 796,231 | -0.27(-0.48%) |
Aug 27, 2024 | 56.72 | 56.93 | 56.69 | 56.83 | 544,975 | +0.27(+0.48%) |
Aug 26, 2024 | 56.52 | 56.74 | 56.52 | 56.56 | 583,851 | -0.09(-0.16%) |
Aug 23, 2024 | 56.00 | 56.69 | 55.94 | 56.65 | 842,863 | +1.07(+1.93%) |
Aug 22, 2024 | 55.97 | 55.98 | 55.55 | 55.58 | 746,518 | -0.29(-0.52%) |
Aug 21, 2024 | 55.76 | 55.95 | 55.63 | 55.87 | 741,736 | +0.48(+0.87%) |
Aug 20, 2024 | 55.49 | 55.55 | 55.34 | 55.39 | 940,284 | -0.22(-0.40%) |
Aug 19, 2024 | 55.31 | 55.72 | 55.31 | 55.61 | 685,089 | +0.69(+1.26%) |
Aug 16, 2024 | 54.69 | 54.98 | 54.59 | 54.92 | 631,005 | +0.33(+0.60%) |
Aug 15, 2024 | 54.42 | 54.72 | 54.42 | 54.59 | 616,879 | +0.62(+1.15%) |
Aug 14, 2024 | 53.87 | 54.02 | 53.79 | 53.97 | 757,264 | +0.16(+0.30%) |
Aug 13, 2024 | 53.35 | 53.83 | 53.34 | 53.81 | 1,171,872 | +0.76(+1.43%) |
Aug 12, 2024 | 52.99 | 53.18 | 52.90 | 53.05 | 1,327,858 | +0.00(+0.00%) |
Aug 09, 2024 | 52.71 | 53.08 | 52.64 | 53.05 | 1,038,966 | +0.27(+0.51%) |
Aug 08, 2024 | 52.51 | 52.88 | 52.42 | 52.78 | 1,058,317 | +0.61(+1.17%) |
Aug 07, 2024 | 52.74 | 52.91 | 52.12 | 52.17 | 1,512,660 | +0.45(+0.87%) |
Aug 06, 2024 | 51.12 | 51.97 | 51.05 | 51.72 | 2,562,508 | -0.07(-0.14%) |
Aug 05, 2024 | 51.05 | 52.11 | 51.05 | 51.79 | 1,861,719 | -1.32(-2.49%) |
Aug 02, 2024 | 53.21 | 53.40 | 52.76 | 53.11 | 2,137,879 | -0.72(-1.34%) |
Aug 01, 2024 | 54.42 | 54.52 | 53.55 | 53.83 | 3,286,217 | -1.37(-2.48%) |
Jul 31, 2024 | 55.32 | 55.44 | 55.09 | 55.20 | 1,493,120 | +0.53(+0.97%) |
Jul 30, 2024 | 54.64 | 54.73 | 54.48 | 54.67 | 1,399,495 | +0.12(+0.22%) |
Jul 29, 2024 | 54.62 | 54.62 | 54.31 | 54.55 | 1,701,652 | -0.28(-0.51%) |
Jul 26, 2024 | 54.55 | 54.91 | 54.54 | 54.83 | 1,047,864 | +0.60(+1.11%) |
Jul 25, 2024 | 54.00 | 54.62 | 53.99 | 54.23 | 1,201,427 | -0.11(-0.20%) |
Jul 24, 2024 | 54.67 | 54.79 | 54.29 | 54.34 | 1,657,234 | -0.40(-0.73%) |
Jul 23, 2024 | 54.75 | 54.85 | 54.72 | 54.74 | 1,059,023 | -0.38(-0.69%) |
Jul 22, 2024 | 55.04 | 55.16 | 54.92 | 55.12 | 1,010,417 | +0.48(+0.88%) |
Jul 19, 2024 | 54.70 | 54.78 | 54.55 | 54.64 | 875,453 | -0.35(-0.64%) |
Jul 18, 2024 | 55.49 | 55.62 | 54.92 | 54.99 | 1,494,836 | -0.37(-0.67%) |
Jul 17, 2024 | 55.14 | 55.48 | 55.14 | 55.36 | 1,634,638 | +0.25(+0.45%) |
Jul 16, 2024 | 54.60 | 55.11 | 54.57 | 55.11 | 1,857,403 | +0.26(+0.47%) |
Jul 15, 2024 | 55.05 | 55.12 | 54.81 | 54.85 | 1,397,859 | -0.40(-0.72%) |
Jul 12, 2024 | 55.15 | 55.40 | 55.13 | 55.25 | 1,014,140 | +0.44(+0.80%) |
Jul 11, 2024 | 54.78 | 54.98 | 54.73 | 54.81 | 2,436,096 | +0.35(+0.64%) |
Jul 10, 2024 | 54.17 | 54.49 | 54.17 | 54.46 | 1,865,769 | +0.68(+1.26%) |
Jul 09, 2024 | 53.88 | 53.91 | 53.63 | 53.78 | 2,367,073 | -0.30(-0.55%) |
Jul 08, 2024 | 54.39 | 54.42 | 54.02 | 54.08 | 1,599,899 | -0.25(-0.46%) |
Jul 05, 2024 | 54.39 | 54.46 | 53.98 | 54.33 | 2,129,744 | +0.29(+0.54%) |
Jul 03, 2024 | 53.74 | 54.08 | 53.73 | 54.04 | 1,021,584 | +0.64(+1.20%) |
Jul 02, 2024 | 53.19 | 53.41 | 53.13 | 53.40 | 2,594,406 | +0.09(+0.17%) |