Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 57.74 | 57.99 | 57.18 | 57.93 | 9,329,891 | +0.45(+0.78%) |
Sep 19, 2024 | 57.22 | 57.66 | 56.83 | 57.48 | 4,107,424 | +0.07(+0.12%) |
Sep 18, 2024 | 58.29 | 58.35 | 57.02 | 57.41 | 2,983,107 | -0.94(-1.61%) |
Sep 17, 2024 | 58.40 | 58.72 | 57.92 | 58.35 | 3,504,468 | -0.18(-0.31%) |
Sep 16, 2024 | 58.42 | 58.94 | 58.08 | 58.53 | 3,284,007 | +0.37(+0.64%) |
Sep 13, 2024 | 57.47 | 58.18 | 56.92 | 58.16 | 2,986,604 | +0.98(+1.71%) |
Sep 12, 2024 | 57.20 | 57.55 | 56.85 | 57.18 | 3,121,782 | -0.05(-0.09%) |
Sep 11, 2024 | 57.45 | 57.58 | 56.55 | 57.23 | 4,236,330 | -0.48(-0.83%) |
Sep 10, 2024 | 57.64 | 58.11 | 57.49 | 57.71 | 2,789,096 | +0.34(+0.59%) |
Sep 09, 2024 | 57.18 | 57.64 | 56.82 | 57.37 | 4,087,543 | +0.26(+0.46%) |
Sep 06, 2024 | 57.49 | 57.86 | 57.02 | 57.11 | 2,582,537 | -0.23(-0.40%) |
Sep 05, 2024 | 57.97 | 58.13 | 57.06 | 57.34 | 2,574,316 | -0.15(-0.26%) |
Sep 04, 2024 | 57.12 | 57.73 | 56.87 | 57.49 | 3,273,316 | +0.76(+1.34%) |
Sep 03, 2024 | 55.69 | 57.15 | 55.65 | 56.73 | 4,220,494 | +0.83(+1.48%) |
Aug 30, 2024 | 55.56 | 56.01 | 55.30 | 55.90 | 5,450,439 | +0.45(+0.81%) |
Aug 29, 2024 | 55.52 | 55.54 | 54.75 | 55.45 | 3,355,460 | -0.03(-0.05%) |
Aug 28, 2024 | 55.47 | 55.75 | 55.21 | 55.48 | 4,877,457 | +0.12(+0.21%) |
Aug 27, 2024 | 55.80 | 56.03 | 55.23 | 55.36 | 2,323,377 | -0.48(-0.87%) |
Aug 26, 2024 | 55.94 | 56.28 | 55.69 | 55.85 | 2,606,116 | +0.05(+0.09%) |
Aug 23, 2024 | 55.95 | 56.15 | 55.63 | 55.80 | 2,046,057 | +0.03(+0.05%) |
Aug 22, 2024 | 55.84 | 55.89 | 55.50 | 55.77 | 1,876,024 | +0.03(+0.05%) |
Aug 21, 2024 | 55.63 | 55.94 | 55.49 | 55.74 | 1,988,232 | +0.11(+0.20%) |
Aug 20, 2024 | 55.62 | 56.10 | 55.41 | 55.63 | 2,850,314 | +0.01(+0.02%) |
Aug 19, 2024 | 55.33 | 55.90 | 55.14 | 55.62 | 2,816,067 | +0.28(+0.50%) |
Aug 16, 2024 | 54.90 | 55.55 | 54.56 | 55.34 | 3,512,730 | +0.71(+1.30%) |
Aug 15, 2024 | 54.44 | 54.84 | 54.19 | 54.63 | 3,795,250 | -0.22(-0.40%) |
Aug 14, 2024 | 54.27 | 55.47 | 54.13 | 54.85 | 4,257,870 | +0.42(+0.78%) |
Aug 13, 2024 | 54.24 | 54.53 | 53.94 | 54.42 | 3,139,695 | +0.36(+0.66%) |
Aug 12, 2024 | 53.85 | 54.15 | 53.59 | 54.07 | 2,705,994 | +0.25(+0.46%) |
Aug 09, 2024 | 53.62 | 53.99 | 52.73 | 53.82 | 2,977,625 | +0.28(+0.52%) |
Aug 08, 2024 | 53.93 | 54.42 | 53.43 | 53.55 | 3,469,800 | -0.89(-1.63%) |
Aug 07, 2024 | 53.70 | 54.91 | 53.26 | 54.43 | 4,327,218 | +0.91(+1.70%) |
Aug 06, 2024 | 53.48 | 53.98 | 53.26 | 53.53 | 5,128,393 | +0.13(+0.24%) |
Aug 05, 2024 | 55.60 | 56.16 | 53.15 | 53.40 | 5,131,651 | -2.02(-3.64%) |
Aug 02, 2024 | 55.41 | 56.91 | 54.36 | 55.41 | 5,573,162 | +0.63(+1.15%) |
Aug 01, 2024 | 52.95 | 55.00 | 52.24 | 54.78 | 5,803,449 | +1.96(+3.70%) |
Jul 31, 2024 | 52.71 | 52.83 | 52.10 | 52.82 | 6,204,957 | +0.25(+0.47%) |
Jul 30, 2024 | 52.23 | 52.68 | 52.02 | 52.58 | 2,571,763 | +0.30(+0.57%) |
Jul 29, 2024 | 52.15 | 52.47 | 51.59 | 52.28 | 2,088,025 | +0.21(+0.40%) |
Jul 26, 2024 | 51.89 | 52.34 | 51.68 | 52.07 | 3,030,199 | +0.40(+0.76%) |
Jul 25, 2024 | 51.82 | 52.61 | 51.37 | 51.68 | 3,852,821 | +0.17(+0.33%) |
Jul 24, 2024 | 50.62 | 51.67 | 50.07 | 51.51 | 4,220,283 | +1.39(+2.78%) |
Jul 23, 2024 | 51.03 | 51.03 | 50.07 | 50.12 | 4,244,150 | -1.07(-2.08%) |
Jul 22, 2024 | 50.97 | 51.30 | 50.71 | 51.18 | 2,539,341 | +0.39(+0.76%) |
Jul 19, 2024 | 51.20 | 51.20 | 50.35 | 50.80 | 2,712,289 | -0.16(-0.31%) |
Jul 18, 2024 | 51.04 | 51.84 | 50.91 | 50.96 | 2,931,197 | -0.46(-0.90%) |
Jul 17, 2024 | 50.94 | 51.93 | 50.68 | 51.42 | 4,095,041 | +0.74(+1.46%) |
Jul 16, 2024 | 50.62 | 51.12 | 50.55 | 50.68 | 2,624,505 | +0.26(+0.51%) |
Jul 15, 2024 | 51.20 | 51.20 | 50.10 | 50.42 | 2,829,159 | -0.93(-1.81%) |
Jul 12, 2024 | 51.13 | 51.72 | 50.91 | 51.35 | 3,464,974 | +0.34(+0.66%) |
Jul 11, 2024 | 49.54 | 51.11 | 49.36 | 51.02 | 3,812,249 | +1.86(+3.78%) |
Jul 10, 2024 | 49.08 | 49.20 | 48.59 | 49.16 | 2,071,298 | +0.27(+0.55%) |
Jul 09, 2024 | 48.62 | 49.34 | 48.45 | 48.89 | 2,728,223 | +0.15(+0.30%) |
Jul 08, 2024 | 48.53 | 48.84 | 48.30 | 48.74 | 3,122,012 | +0.22(+0.45%) |
Jul 05, 2024 | 48.62 | 48.68 | 48.17 | 48.53 | 2,409,691 | -0.10(-0.20%) |
Jul 03, 2024 | 48.20 | 48.86 | 47.98 | 48.62 | 2,117,057 | +0.66(+1.38%) |
Jul 02, 2024 | 47.58 | 48.05 | 47.46 | 47.96 | 3,048,717 | +0.52(+1.10%) |