Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 59.53 | 59.68 | 59.12 | 59.22 | 57,615 | -0.39(-0.65%) |
Sep 17, 2024 | 59.94 | 59.97 | 59.51 | 59.61 | 162,259 | -0.34(-0.57%) |
Sep 16, 2024 | 59.74 | 59.96 | 59.65 | 59.95 | 129,070 | +0.48(+0.81%) |
Sep 13, 2024 | 59.27 | 59.52 | 59.24 | 59.47 | 69,732 | +0.23(+0.40%) |
Sep 12, 2024 | 58.76 | 59.23 | 58.51 | 59.23 | 1,560,134 | +0.58(+0.98%) |
Sep 11, 2024 | 58.09 | 58.66 | 57.81 | 58.66 | 33,667 | +0.03(+0.05%) |
Sep 10, 2024 | 58.47 | 58.63 | 58.33 | 58.63 | 20,096 | +0.17(+0.29%) |
Sep 09, 2024 | 58.16 | 58.51 | 58.08 | 58.46 | 49,690 | +0.62(+1.07%) |
Sep 06, 2024 | 58.41 | 58.52 | 57.79 | 57.84 | 21,404 | -0.54(-0.93%) |
Sep 05, 2024 | 58.56 | 58.66 | 58.22 | 58.38 | 85,169 | +0.23(+0.40%) |
Sep 04, 2024 | 57.99 | 58.40 | 57.95 | 58.15 | 32,219 | +0.23(+0.40%) |
Sep 03, 2024 | 57.90 | 58.11 | 57.84 | 57.92 | 19,208 | -0.22(-0.38%) |
Aug 30, 2024 | 57.93 | 58.14 | 57.70 | 58.14 | 17,208 | +0.35(+0.60%) |
Aug 29, 2024 | 57.91 | 57.97 | 57.56 | 57.79 | 26,998 | +0.02(+0.04%) |
Aug 28, 2024 | 57.82 | 58.05 | 57.57 | 57.76 | 13,668 | -0.15(-0.25%) |
Aug 27, 2024 | 57.89 | 57.99 | 57.84 | 57.91 | 23,076 | +0.03(+0.05%) |
Aug 26, 2024 | 57.87 | 58.09 | 57.84 | 57.88 | 29,832 | +0.07(+0.12%) |
Aug 23, 2024 | 57.27 | 57.81 | 57.23 | 57.81 | 54,516 | +0.90(+1.58%) |
Aug 22, 2024 | 57.16 | 57.16 | 56.73 | 56.91 | 29,395 | -0.16(-0.28%) |
Aug 21, 2024 | 57.00 | 57.16 | 56.87 | 57.07 | 104,685 | +0.23(+0.40%) |
Aug 20, 2024 | 56.85 | 56.93 | 56.78 | 56.84 | 46,128 | -0.04(-0.07%) |
Aug 19, 2024 | 56.55 | 56.89 | 56.55 | 56.88 | 71,148 | +0.52(+0.92%) |
Aug 16, 2024 | 56.07 | 56.36 | 56.07 | 56.36 | 30,834 | +0.36(+0.64%) |
Aug 15, 2024 | 56.08 | 56.11 | 55.92 | 56.00 | 17,545 | +0.14(+0.25%) |
Aug 14, 2024 | 55.68 | 55.94 | 55.59 | 55.86 | 111,936 | +0.14(+0.25%) |
Aug 13, 2024 | 55.49 | 55.76 | 55.37 | 55.72 | 33,987 | +0.52(+0.94%) |
Aug 12, 2024 | 55.36 | 55.36 | 55.14 | 55.20 | 35,841 | -0.09(-0.16%) |
Aug 09, 2024 | 55.12 | 55.33 | 54.90 | 55.29 | 27,773 | +0.11(+0.20%) |
Aug 08, 2024 | 54.98 | 55.34 | 54.91 | 55.18 | 83,764 | +0.36(+0.66%) |
Aug 07, 2024 | 55.23 | 55.50 | 54.77 | 54.82 | 101,693 | +0.14(+0.26%) |
Aug 06, 2024 | 54.07 | 54.98 | 54.07 | 54.68 | 89,772 | +0.44(+0.81%) |
Aug 05, 2024 | 54.47 | 54.58 | 54.13 | 54.24 | 44,247 | -1.25(-2.25%) |
Aug 02, 2024 | 55.61 | 55.81 | 54.92 | 55.49 | 105,790 | +0.04(+0.07%) |
Aug 01, 2024 | 55.62 | 55.73 | 55.24 | 55.45 | 64,382 | -0.57(-1.02%) |
Jul 31, 2024 | 55.93 | 56.18 | 55.60 | 56.02 | 123,086 | +0.61(+1.10%) |
Jul 30, 2024 | 55.39 | 55.51 | 55.21 | 55.41 | 37,173 | +0.14(+0.25%) |
Jul 29, 2024 | 55.12 | 55.41 | 55.05 | 55.27 | 36,177 | +0.03(+0.05%) |
Jul 26, 2024 | 54.98 | 55.31 | 54.98 | 55.24 | 173,504 | +0.65(+1.19%) |
Jul 25, 2024 | 54.92 | 55.06 | 54.59 | 54.59 | 95,716 | -0.29(-0.53%) |
Jul 24, 2024 | 54.98 | 55.13 | 54.84 | 54.88 | 43,501 | -0.16(-0.29%) |
Jul 23, 2024 | 55.32 | 55.32 | 55.04 | 55.04 | 30,076 | -0.37(-0.67%) |
Jul 22, 2024 | 55.46 | 55.46 | 55.21 | 55.41 | 132,611 | +0.18(+0.33%) |
Jul 19, 2024 | 55.28 | 55.34 | 55.18 | 55.23 | 29,177 | -0.13(-0.24%) |
Jul 18, 2024 | 55.66 | 55.81 | 55.28 | 55.36 | 38,835 | -0.32(-0.57%) |
Jul 17, 2024 | 55.43 | 55.87 | 55.43 | 55.68 | 89,057 | +0.12(+0.22%) |
Jul 16, 2024 | 55.06 | 55.57 | 55.04 | 55.56 | 47,826 | +0.51(+0.93%) |
Jul 15, 2024 | 55.32 | 55.32 | 55.05 | 55.05 | 74,551 | -0.47(-0.85%) |
Jul 12, 2024 | 55.31 | 55.65 | 55.29 | 55.52 | 14,187 | +0.43(+0.78%) |
Jul 11, 2024 | 54.76 | 55.14 | 54.76 | 55.09 | 77,050 | +0.65(+1.19%) |
Jul 10, 2024 | 54.12 | 54.47 | 54.10 | 54.44 | 49,327 | +0.71(+1.32%) |
Jul 09, 2024 | 53.87 | 53.87 | 53.64 | 53.73 | 31,169 | -0.06(-0.12%) |
Jul 08, 2024 | 53.97 | 53.97 | 53.70 | 53.79 | 21,283 | -0.15(-0.27%) |
Jul 05, 2024 | 54.06 | 54.06 | 53.72 | 53.94 | 18,499 | +0.19(+0.35%) |
Jul 03, 2024 | 53.51 | 53.91 | 53.51 | 53.75 | 52,235 | +0.58(+1.09%) |
Jul 02, 2024 | 53.08 | 53.20 | 52.92 | 53.17 | 43,732 | +0.13(+0.25%) |