Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 56.19 | 56.19 | 54.80 | 55.54 | 402,585 | +0.42(+0.76%) |
Sep 18, 2024 | 55.70 | 56.13 | 54.50 | 55.12 | 292,565 | -0.58(-1.04%) |
Sep 17, 2024 | 57.90 | 57.90 | 55.58 | 55.70 | 389,605 | -1.44(-2.52%) |
Sep 16, 2024 | 57.81 | 58.30 | 56.94 | 57.14 | 201,171 | -0.36(-0.63%) |
Sep 13, 2024 | 56.97 | 57.91 | 56.38 | 57.50 | 174,651 | +1.28(+2.28%) |
Sep 12, 2024 | 55.80 | 56.42 | 55.22 | 56.22 | 186,078 | +0.84(+1.52%) |
Sep 11, 2024 | 54.76 | 55.42 | 54.22 | 55.38 | 348,128 | +0.18(+0.33%) |
Sep 10, 2024 | 55.91 | 57.18 | 54.20 | 55.20 | 411,667 | -0.77(-1.38%) |
Sep 09, 2024 | 57.17 | 57.68 | 55.87 | 55.97 | 291,228 | -0.92(-1.62%) |
Sep 06, 2024 | 56.93 | 57.88 | 55.95 | 56.89 | 285,872 | +0.54(+0.96%) |
Sep 05, 2024 | 57.43 | 57.43 | 56.28 | 56.35 | 433,508 | -0.90(-1.57%) |
Sep 04, 2024 | 57.33 | 58.25 | 57.09 | 57.25 | 186,914 | -0.54(-0.93%) |
Sep 03, 2024 | 58.30 | 58.74 | 57.53 | 57.79 | 264,036 | -1.41(-2.38%) |
Aug 30, 2024 | 59.55 | 59.75 | 58.61 | 59.20 | 270,745 | -0.09(-0.15%) |
Aug 29, 2024 | 59.63 | 60.75 | 58.69 | 59.29 | 239,999 | -0.01(-0.02%) |
Aug 28, 2024 | 60.37 | 61.34 | 58.98 | 59.30 | 473,828 | -1.24(-2.05%) |
Aug 27, 2024 | 59.77 | 60.63 | 59.24 | 60.54 | 167,181 | +0.46(+0.77%) |
Aug 26, 2024 | 61.55 | 61.73 | 60.05 | 60.08 | 202,237 | -1.03(-1.69%) |
Aug 23, 2024 | 60.09 | 61.21 | 59.18 | 61.11 | 364,424 | +1.43(+2.40%) |
Aug 22, 2024 | 59.98 | 59.98 | 58.98 | 59.68 | 203,886 | -0.18(-0.30%) |
Aug 21, 2024 | 60.27 | 60.35 | 59.49 | 59.86 | 379,870 | -0.05(-0.08%) |
Aug 20, 2024 | 60.50 | 60.84 | 59.64 | 59.91 | 287,351 | -0.61(-1.01%) |
Aug 19, 2024 | 59.85 | 60.99 | 59.85 | 60.52 | 245,801 | +1.02(+1.71%) |
Aug 16, 2024 | 59.20 | 59.77 | 58.17 | 59.50 | 241,024 | +0.20(+0.34%) |
Aug 15, 2024 | 58.70 | 60.00 | 58.55 | 59.30 | 367,090 | +0.83(+1.42%) |
Aug 14, 2024 | 58.18 | 59.03 | 57.71 | 58.47 | 294,485 | +0.54(+0.93%) |
Aug 13, 2024 | 56.95 | 58.02 | 56.74 | 57.93 | 423,359 | +1.63(+2.90%) |
Aug 12, 2024 | 57.20 | 57.27 | 56.22 | 56.30 | 198,676 | -0.93(-1.63%) |
Aug 09, 2024 | 56.28 | 57.35 | 56.10 | 57.23 | 248,561 | +0.63(+1.11%) |
Aug 08, 2024 | 54.92 | 56.63 | 54.83 | 56.60 | 447,050 | +1.75(+3.19%) |
Aug 07, 2024 | 56.41 | 57.00 | 54.70 | 54.85 | 355,733 | -1.14(-2.04%) |
Aug 06, 2024 | 55.92 | 56.84 | 55.35 | 55.99 | 285,232 | +0.03(+0.05%) |
Aug 05, 2024 | 55.25 | 56.47 | 54.57 | 55.96 | 320,468 | -1.66(-2.88%) |
Aug 02, 2024 | 56.93 | 57.98 | 56.13 | 57.62 | 339,123 | -0.94(-1.61%) |
Aug 01, 2024 | 59.48 | 59.99 | 56.37 | 58.56 | 497,859 | -1.02(-1.71%) |
Jul 31, 2024 | 59.06 | 60.15 | 58.22 | 59.58 | 413,391 | +0.48(+0.81%) |
Jul 30, 2024 | 57.19 | 59.19 | 57.16 | 59.10 | 388,161 | +1.90(+3.32%) |
Jul 29, 2024 | 58.03 | 58.68 | 56.93 | 57.20 | 288,703 | -0.82(-1.41%) |
Jul 26, 2024 | 58.23 | 58.40 | 56.94 | 58.02 | 518,547 | +0.99(+1.74%) |
Jul 25, 2024 | 55.41 | 57.88 | 54.78 | 57.03 | 650,031 | +1.93(+3.50%) |
Jul 24, 2024 | 56.31 | 57.11 | 54.67 | 55.10 | 282,928 | -1.22(-2.17%) |
Jul 23, 2024 | 56.56 | 57.22 | 55.05 | 56.32 | 837,466 | -0.24(-0.42%) |
Jul 22, 2024 | 56.08 | 56.58 | 54.95 | 56.56 | 576,574 | +1.18(+2.13%) |
Jul 19, 2024 | 57.22 | 57.56 | 54.19 | 55.38 | 1,121,499 | -2.57(-4.43%) |
Jul 18, 2024 | 57.90 | 61.21 | 56.98 | 57.95 | 1,465,152 | -2.10(-3.50%) |
Jul 17, 2024 | 60.45 | 60.45 | 58.61 | 60.05 | 1,063,033 | +0.42(+0.70%) |
Jul 16, 2024 | 59.64 | 60.12 | 58.67 | 59.63 | 569,263 | +1.67(+2.88%) |
Jul 15, 2024 | 57.49 | 58.75 | 56.64 | 57.96 | 745,928 | +1.57(+2.78%) |
Jul 12, 2024 | 56.37 | 57.31 | 55.99 | 56.39 | 510,690 | +0.65(+1.17%) |
Jul 11, 2024 | 55.10 | 56.13 | 54.50 | 55.74 | 314,365 | +1.70(+3.15%) |
Jul 10, 2024 | 55.07 | 55.31 | 53.32 | 54.04 | 593,677 | -0.58(-1.06%) |
Jul 09, 2024 | 53.65 | 54.95 | 53.64 | 54.62 | 576,023 | +0.70(+1.30%) |
Jul 08, 2024 | 54.54 | 54.86 | 53.27 | 53.92 | 720,754 | +0.00(+0.00%) |
Jul 05, 2024 | 53.15 | 54.10 | 52.79 | 53.92 | 455,810 | +0.17(+0.32%) |
Jul 03, 2024 | 53.65 | 54.40 | 53.41 | 53.75 | 170,564 | +0.56(+1.05%) |
Jul 02, 2024 | 53.23 | 53.38 | 52.58 | 53.19 | 468,077 | -0.13(-0.24%) |