Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.80 | 51.81 | 50.88 | 51.64 | 11,379,135 | -0.39(-0.75%) |
Sep 19, 2024 | 52.63 | 52.72 | 51.90 | 52.03 | 10,827,315 | +0.28(+0.54%) |
Sep 18, 2024 | 51.80 | 52.58 | 51.63 | 51.75 | 9,012,446 | -0.31(-0.60%) |
Sep 17, 2024 | 51.28 | 52.13 | 51.21 | 52.06 | 11,807,262 | +0.77(+1.50%) |
Sep 16, 2024 | 51.23 | 51.91 | 50.98 | 51.29 | 9,616,416 | +0.24(+0.47%) |
Sep 13, 2024 | 51.20 | 51.81 | 50.95 | 51.05 | 12,359,240 | +0.06(+0.12%) |
Sep 12, 2024 | 50.90 | 51.48 | 50.49 | 50.99 | 11,900,479 | +0.33(+0.65%) |
Sep 11, 2024 | 51.51 | 51.51 | 49.91 | 50.66 | 16,975,718 | -0.73(-1.42%) |
Sep 10, 2024 | 52.29 | 52.31 | 50.85 | 51.39 | 13,670,958 | -0.79(-1.51%) |
Sep 09, 2024 | 52.15 | 52.77 | 52.06 | 52.18 | 11,127,071 | +0.15(+0.29%) |
Sep 06, 2024 | 53.72 | 54.13 | 51.79 | 52.03 | 17,189,612 | -1.71(-3.18%) |
Sep 05, 2024 | 55.05 | 55.06 | 53.60 | 53.74 | 14,137,813 | -0.89(-1.63%) |
Sep 04, 2024 | 55.40 | 55.76 | 54.59 | 54.63 | 10,351,277 | -0.77(-1.39%) |
Sep 03, 2024 | 56.22 | 56.23 | 55.28 | 55.40 | 15,357,178 | -1.58(-2.77%) |
Aug 30, 2024 | 57.04 | 57.11 | 56.37 | 56.98 | 9,622,355 | -0.23(-0.40%) |
Aug 29, 2024 | 57.00 | 57.57 | 56.41 | 57.21 | 9,463,953 | +0.43(+0.76%) |
Aug 28, 2024 | 56.54 | 56.92 | 56.24 | 56.78 | 7,279,355 | -0.06(-0.11%) |
Aug 27, 2024 | 57.34 | 57.46 | 56.54 | 56.84 | 8,429,117 | -0.53(-0.92%) |
Aug 26, 2024 | 58.14 | 58.47 | 57.23 | 57.37 | 11,290,844 | +0.13(+0.23%) |
Aug 23, 2024 | 56.68 | 57.26 | 56.39 | 57.24 | 12,116,820 | +1.14(+2.03%) |
Aug 22, 2024 | 56.06 | 56.51 | 55.91 | 56.10 | 8,671,973 | +0.08(+0.14%) |
Aug 21, 2024 | 56.58 | 56.72 | 55.75 | 56.02 | 13,701,318 | -0.15(-0.27%) |
Aug 20, 2024 | 57.36 | 57.37 | 56.15 | 56.17 | 14,443,701 | -1.22(-2.13%) |
Aug 19, 2024 | 57.91 | 58.20 | 57.31 | 57.39 | 11,046,586 | -0.22(-0.38%) |
Aug 16, 2024 | 57.42 | 57.85 | 57.26 | 57.61 | 8,914,701 | -0.20(-0.35%) |
Aug 15, 2024 | 57.23 | 57.93 | 57.15 | 57.81 | 10,302,513 | +0.87(+1.53%) |
Aug 14, 2024 | 57.74 | 57.74 | 56.64 | 56.94 | 18,208,200 | -0.52(-0.90%) |
Aug 13, 2024 | 57.88 | 57.95 | 56.97 | 57.46 | 22,549,034 | -1.52(-2.58%) |
Aug 12, 2024 | 58.85 | 59.11 | 58.30 | 58.98 | 6,590,475 | +0.57(+0.98%) |
Aug 09, 2024 | 58.64 | 58.65 | 57.77 | 58.41 | 7,596,951 | -0.12(-0.21%) |
Aug 08, 2024 | 57.50 | 59.31 | 57.10 | 58.53 | 13,791,567 | +2.42(+4.31%) |
Aug 07, 2024 | 57.19 | 57.20 | 56.06 | 56.11 | 9,884,034 | -0.02(-0.04%) |
Aug 06, 2024 | 56.47 | 56.63 | 56.03 | 56.13 | 8,995,152 | -0.05(-0.09%) |
Aug 05, 2024 | 55.50 | 56.69 | 55.04 | 56.18 | 13,387,414 | -1.49(-2.58%) |
Aug 02, 2024 | 58.62 | 58.79 | 56.45 | 57.67 | 16,200,350 | -1.71(-2.88%) |
Aug 01, 2024 | 60.86 | 60.98 | 58.77 | 59.38 | 9,599,521 | -1.44(-2.37%) |
Jul 31, 2024 | 61.19 | 61.35 | 60.80 | 60.82 | 5,680,616 | +0.55(+0.91%) |
Jul 30, 2024 | 60.09 | 60.43 | 59.79 | 60.27 | 5,801,580 | +0.09(+0.15%) |
Jul 29, 2024 | 60.69 | 60.79 | 59.58 | 60.18 | 6,335,068 | -0.36(-0.59%) |
Jul 26, 2024 | 60.60 | 60.76 | 59.96 | 60.54 | 5,189,147 | +0.01(+0.02%) |
Jul 25, 2024 | 59.84 | 61.05 | 59.78 | 60.53 | 5,710,953 | +0.46(+0.77%) |
Jul 24, 2024 | 60.63 | 60.88 | 59.91 | 60.07 | 5,566,882 | -0.34(-0.56%) |
Jul 23, 2024 | 61.23 | 61.23 | 59.97 | 60.41 | 8,849,444 | -0.80(-1.31%) |
Jul 22, 2024 | 62.53 | 62.55 | 61.13 | 61.21 | 9,938,020 | -1.92(-3.04%) |
Jul 19, 2024 | 63.56 | 64.04 | 62.35 | 63.13 | 10,018,983 | -0.60(-0.94%) |
Jul 18, 2024 | 63.36 | 64.75 | 63.11 | 63.73 | 9,036,549 | +0.58(+0.92%) |
Jul 17, 2024 | 62.50 | 63.47 | 62.48 | 63.15 | 7,920,370 | +1.03(+1.66%) |
Jul 16, 2024 | 61.50 | 62.41 | 61.24 | 62.12 | 4,999,963 | +0.12(+0.19%) |
Jul 15, 2024 | 61.58 | 62.58 | 61.06 | 62.00 | 8,328,718 | +0.80(+1.31%) |
Jul 12, 2024 | 61.75 | 61.92 | 61.07 | 61.20 | 5,098,676 | -0.28(-0.46%) |
Jul 11, 2024 | 61.17 | 61.75 | 60.81 | 61.48 | 5,159,209 | +0.07(+0.11%) |
Jul 10, 2024 | 61.05 | 61.49 | 60.86 | 61.41 | 5,216,578 | +0.39(+0.64%) |
Jul 09, 2024 | 60.50 | 61.56 | 60.41 | 61.02 | 5,507,174 | +0.07(+0.11%) |
Jul 08, 2024 | 61.40 | 61.99 | 60.92 | 60.95 | 6,327,041 | -0.84(-1.36%) |
Jul 05, 2024 | 62.35 | 62.39 | 61.45 | 61.79 | 4,850,664 | -0.53(-0.85%) |
Jul 03, 2024 | 62.33 | 62.54 | 61.87 | 62.32 | 4,119,058 | -0.04(-0.06%) |
Jul 02, 2024 | 63.44 | 63.52 | 61.82 | 62.36 | 6,662,269 | -0.52(-0.83%) |