Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 54.21 | 54.45 | 53.92 | 54.14 | 58,075 | +0.81(+1.52%) |
Sep 18, 2024 | 53.38 | 53.69 | 53.19 | 53.33 | 64,879 | +0.05(+0.09%) |
Sep 17, 2024 | 53.36 | 53.59 | 53.02 | 53.28 | 69,786 | +0.18(+0.34%) |
Sep 16, 2024 | 52.66 | 53.12 | 52.51 | 53.10 | 57,941 | +0.49(+0.93%) |
Sep 13, 2024 | 52.08 | 52.71 | 52.08 | 52.61 | 37,207 | +0.53(+1.02%) |
Sep 12, 2024 | 51.51 | 52.08 | 51.48 | 52.08 | 238,502 | +0.87(+1.70%) |
Sep 11, 2024 | 50.87 | 51.22 | 50.10 | 51.21 | 335,118 | +0.40(+0.79%) |
Sep 10, 2024 | 51.05 | 51.05 | 50.45 | 50.81 | 65,494 | +0.00(+0.00%) |
Sep 09, 2024 | 50.97 | 51.22 | 50.57 | 50.81 | 71,336 | +0.19(+0.38%) |
Sep 06, 2024 | 51.87 | 52.06 | 50.60 | 50.62 | 43,786 | -1.17(-2.26%) |
Sep 05, 2024 | 51.48 | 52.04 | 51.48 | 51.79 | 58,631 | +0.18(+0.35%) |
Sep 04, 2024 | 51.42 | 52.13 | 51.42 | 51.61 | 43,235 | -0.06(-0.12%) |
Sep 03, 2024 | 52.46 | 52.56 | 51.43 | 51.67 | 138,346 | -0.99(-1.88%) |
Aug 30, 2024 | 52.50 | 52.66 | 52.17 | 52.66 | 42,163 | +0.39(+0.75%) |
Aug 29, 2024 | 52.58 | 52.93 | 52.19 | 52.27 | 40,227 | -0.09(-0.17%) |
Aug 28, 2024 | 52.75 | 52.75 | 52.11 | 52.36 | 85,706 | -0.37(-0.70%) |
Aug 27, 2024 | 52.70 | 53.03 | 52.65 | 52.73 | 53,869 | -0.21(-0.40%) |
Aug 26, 2024 | 53.05 | 53.05 | 52.70 | 52.94 | 83,533 | +0.03(+0.06%) |
Aug 23, 2024 | 52.81 | 53.10 | 52.67 | 52.91 | 27,689 | +0.43(+0.82%) |
Aug 22, 2024 | 53.09 | 53.15 | 52.37 | 52.48 | 60,316 | -0.42(-0.79%) |
Aug 21, 2024 | 52.52 | 52.94 | 52.52 | 52.90 | 47,182 | +0.29(+0.55%) |
Aug 20, 2024 | 52.56 | 52.79 | 52.56 | 52.61 | 42,645 | -0.08(-0.15%) |
Aug 19, 2024 | 52.19 | 52.69 | 52.12 | 52.69 | 74,381 | +0.73(+1.40%) |
Aug 16, 2024 | 51.82 | 52.15 | 51.82 | 51.96 | 61,875 | +0.04(+0.08%) |
Aug 15, 2024 | 51.69 | 51.97 | 51.64 | 51.92 | 46,311 | +0.55(+1.07%) |
Aug 14, 2024 | 51.45 | 51.60 | 51.10 | 51.37 | 91,108 | -0.24(-0.47%) |
Aug 13, 2024 | 51.14 | 51.66 | 51.14 | 51.61 | 91,236 | +0.78(+1.53%) |
Aug 12, 2024 | 51.23 | 51.23 | 50.73 | 50.83 | 55,542 | -0.34(-0.66%) |
Aug 09, 2024 | 50.57 | 51.22 | 50.52 | 51.17 | 70,993 | +0.44(+0.87%) |
Aug 08, 2024 | 50.08 | 50.76 | 49.94 | 50.73 | 60,645 | +1.02(+2.05%) |
Aug 07, 2024 | 50.59 | 50.98 | 49.71 | 49.71 | 98,444 | -0.22(-0.44%) |
Aug 06, 2024 | 49.30 | 50.46 | 49.30 | 49.93 | 129,582 | +0.84(+1.71%) |
Aug 05, 2024 | 48.18 | 49.79 | 48.17 | 49.09 | 111,302 | -1.58(-3.12%) |
Aug 02, 2024 | 50.98 | 51.28 | 50.37 | 50.67 | 258,709 | -1.09(-2.12%) |
Aug 01, 2024 | 52.71 | 53.10 | 51.42 | 51.77 | 96,548 | +0.12(+0.23%) |
Jul 31, 2024 | 51.58 | 51.88 | 51.42 | 51.65 | 53,258 | +0.51(+0.99%) |
Jul 30, 2024 | 51.05 | 51.34 | 50.73 | 51.14 | 70,606 | +0.17(+0.33%) |
Jul 29, 2024 | 50.93 | 51.21 | 50.76 | 50.97 | 114,059 | +0.32(+0.63%) |
Jul 26, 2024 | 50.43 | 50.79 | 50.29 | 50.65 | 58,685 | +0.80(+1.59%) |
Jul 25, 2024 | 50.42 | 50.83 | 49.84 | 49.85 | 60,393 | -0.52(-1.02%) |
Jul 24, 2024 | 51.00 | 51.03 | 50.33 | 50.37 | 84,005 | -1.62(-3.12%) |
Jul 23, 2024 | 52.03 | 52.25 | 51.82 | 51.99 | 68,968 | -0.06(-0.12%) |
Jul 22, 2024 | 51.97 | 52.16 | 51.73 | 52.05 | 61,254 | +0.40(+0.77%) |
Jul 19, 2024 | 51.91 | 52.11 | 51.61 | 51.65 | 26,426 | -0.24(-0.46%) |
Jul 18, 2024 | 52.33 | 52.35 | 51.68 | 51.89 | 155,346 | -0.03(-0.06%) |
Jul 17, 2024 | 52.35 | 52.40 | 51.76 | 51.92 | 121,658 | -0.95(-1.80%) |
Jul 16, 2024 | 53.04 | 53.19 | 52.59 | 52.87 | 55,812 | +0.15(+0.28%) |
Jul 15, 2024 | 52.53 | 53.22 | 52.53 | 52.72 | 544,706 | +0.20(+0.38%) |
Jul 12, 2024 | 52.43 | 52.85 | 52.43 | 52.52 | 56,145 | -0.28(-0.53%) |
Jul 11, 2024 | 53.46 | 53.63 | 52.60 | 52.80 | 68,093 | -0.78(-1.46%) |
Jul 10, 2024 | 53.38 | 53.64 | 53.20 | 53.58 | 65,525 | +0.27(+0.51%) |
Jul 09, 2024 | 53.43 | 53.48 | 53.27 | 53.31 | 80,146 | +0.09(+0.17%) |
Jul 08, 2024 | 53.66 | 53.66 | 53.11 | 53.22 | 76,222 | -0.36(-0.67%) |
Jul 05, 2024 | 52.54 | 53.63 | 52.52 | 53.58 | 60,362 | +1.06(+2.02%) |
Jul 03, 2024 | 52.39 | 52.59 | 52.39 | 52.52 | 128,270 | +0.09(+0.17%) |
Jul 02, 2024 | 51.86 | 52.43 | 51.86 | 52.43 | 48,187 | +0.38(+0.73%) |