Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.76 | 55.76 | 55.29 | 55.49 | 32,639 | +0.28(+0.51%) |
Sep 25, 2024 | 55.29 | 55.39 | 55.14 | 55.21 | 16,037 | -0.12(-0.22%) |
Sep 24, 2024 | 55.26 | 55.33 | 54.99 | 55.33 | 103,671 | +0.20(+0.36%) |
Sep 23, 2024 | 55.10 | 55.22 | 55.00 | 55.13 | 12,861 | +0.12(+0.22%) |
Sep 20, 2024 | 55.10 | 55.15 | 54.88 | 55.01 | 13,935 | -0.34(-0.61%) |
Sep 19, 2024 | 55.32 | 55.56 | 55.32 | 55.35 | 11,770 | +0.95(+1.75%) |
Sep 18, 2024 | 54.70 | 54.97 | 54.40 | 54.40 | 15,675 | -0.18(-0.33%) |
Sep 17, 2024 | 54.78 | 54.90 | 54.45 | 54.58 | 33,868 | +0.02(+0.04%) |
Sep 16, 2024 | 54.55 | 54.62 | 54.41 | 54.56 | 18,551 | -0.01(-0.02%) |
Sep 13, 2024 | 54.39 | 54.66 | 54.39 | 54.57 | 23,429 | +0.31(+0.57%) |
Sep 12, 2024 | 53.97 | 54.34 | 53.67 | 54.26 | 18,262 | +0.37(+0.69%) |
Sep 11, 2024 | 53.33 | 53.95 | 52.52 | 53.89 | 33,464 | +0.60(+1.13%) |
Sep 10, 2024 | 53.37 | 53.37 | 52.83 | 53.29 | 71,758 | +0.11(+0.21%) |
Sep 09, 2024 | 53.03 | 53.26 | 52.82 | 53.18 | 23,381 | +0.58(+1.10%) |
Sep 06, 2024 | 53.46 | 53.63 | 52.52 | 52.60 | 11,669 | -0.80(-1.50%) |
Sep 05, 2024 | 53.58 | 53.75 | 53.19 | 53.40 | 42,057 | -0.13(-0.24%) |
Sep 04, 2024 | 53.47 | 53.77 | 53.40 | 53.53 | 47,994 | -0.15(-0.28%) |
Sep 03, 2024 | 54.56 | 54.56 | 53.47 | 53.68 | 139,585 | -1.20(-2.19%) |
Aug 30, 2024 | 54.66 | 54.88 | 54.28 | 54.88 | 30,171 | +0.45(+0.83%) |
Aug 29, 2024 | 54.66 | 54.91 | 54.34 | 54.42 | 107,143 | -0.10(-0.17%) |
Aug 28, 2024 | 54.79 | 54.86 | 54.23 | 54.52 | 37,268 | -0.35(-0.64%) |
Aug 27, 2024 | 54.61 | 54.92 | 54.59 | 54.87 | 284,504 | +0.13(+0.24%) |
Aug 26, 2024 | 55.00 | 55.07 | 54.60 | 54.74 | 244,619 | -0.14(-0.26%) |
Aug 23, 2024 | 54.56 | 54.91 | 54.43 | 54.88 | 87,603 | +0.67(+1.24%) |
Aug 22, 2024 | 54.88 | 54.88 | 54.14 | 54.21 | 60,537 | -0.48(-0.88%) |
Aug 21, 2024 | 54.58 | 54.76 | 54.48 | 54.69 | 60,847 | +0.20(+0.37%) |
Aug 20, 2024 | 54.62 | 54.69 | 54.41 | 54.49 | 611,434 | -0.13(-0.24%) |
Aug 19, 2024 | 54.13 | 54.62 | 54.07 | 54.62 | 65,441 | +0.59(+1.09%) |
Aug 16, 2024 | 53.64 | 54.09 | 53.64 | 54.03 | 32,249 | +0.13(+0.24%) |
Aug 15, 2024 | 53.52 | 53.90 | 53.50 | 53.90 | 27,235 | +0.87(+1.64%) |
Aug 14, 2024 | 52.95 | 53.08 | 52.72 | 53.03 | 21,696 | +0.20(+0.39%) |
Aug 13, 2024 | 52.33 | 52.84 | 52.33 | 52.83 | 45,951 | +0.87(+1.66%) |
Aug 12, 2024 | 52.04 | 52.18 | 51.75 | 51.96 | 122,937 | +0.10(+0.19%) |
Aug 09, 2024 | 51.65 | 52.00 | 51.45 | 51.86 | 68,760 | +0.17(+0.33%) |
Aug 08, 2024 | 51.09 | 51.73 | 50.85 | 51.69 | 48,128 | +1.18(+2.34%) |
Aug 07, 2024 | 51.47 | 51.68 | 50.44 | 50.51 | 59,734 | -0.35(-0.69%) |
Aug 06, 2024 | 50.67 | 51.55 | 50.47 | 50.86 | 105,536 | +0.43(+0.85%) |
Aug 05, 2024 | 49.87 | 51.05 | 49.70 | 50.43 | 202,699 | -1.64(-3.15%) |
Aug 02, 2024 | 52.26 | 52.26 | 51.75 | 52.07 | 528,189 | -0.83(-1.57%) |
Aug 01, 2024 | 53.80 | 54.01 | 52.59 | 52.90 | 46,770 | -0.82(-1.53%) |
Jul 31, 2024 | 53.58 | 53.97 | 53.49 | 53.72 | 86,933 | +0.87(+1.65%) |
Jul 30, 2024 | 53.33 | 53.40 | 52.58 | 52.85 | 481,922 | -0.38(-0.71%) |
Jul 29, 2024 | 53.30 | 53.44 | 53.12 | 53.23 | 122,155 | +0.05(+0.09%) |
Jul 26, 2024 | 52.96 | 53.40 | 52.94 | 53.18 | 124,652 | +0.58(+1.10%) |
Jul 25, 2024 | 52.92 | 53.40 | 52.57 | 52.60 | 80,062 | -0.37(-0.70%) |
Jul 24, 2024 | 53.68 | 53.68 | 52.90 | 52.97 | 24,381 | -1.25(-2.31%) |
Jul 23, 2024 | 54.40 | 54.50 | 54.20 | 54.22 | 872,764 | -0.22(-0.40%) |
Jul 22, 2024 | 54.17 | 54.47 | 54.04 | 54.44 | 29,290 | +0.68(+1.26%) |
Jul 19, 2024 | 54.08 | 54.12 | 53.74 | 53.76 | 9,568 | -0.46(-0.85%) |
Jul 18, 2024 | 54.91 | 54.91 | 54.00 | 54.22 | 274,041 | -0.49(-0.90%) |
Jul 17, 2024 | 54.77 | 54.92 | 54.66 | 54.71 | 19,758 | -0.71(-1.28%) |
Jul 16, 2024 | 55.27 | 55.42 | 55.12 | 55.42 | 26,736 | +0.31(+0.56%) |
Jul 15, 2024 | 55.19 | 55.40 | 54.96 | 55.11 | 15,687 | +0.26(+0.47%) |
Jul 12, 2024 | 54.61 | 55.24 | 54.61 | 54.85 | 25,557 | +0.34(+0.62%) |
Jul 11, 2024 | 55.04 | 55.07 | 54.43 | 54.51 | 38,367 | -0.53(-0.96%) |
Jul 10, 2024 | 54.57 | 55.04 | 54.53 | 55.04 | 865,417 | +0.62(+1.14%) |
Jul 09, 2024 | 54.42 | 54.51 | 54.38 | 54.42 | 25,526 | +0.10(+0.18%) |
Jul 08, 2024 | 54.31 | 54.37 | 54.20 | 54.32 | 83,109 | +0.10(+0.18%) |
Jul 05, 2024 | 53.89 | 54.23 | 53.89 | 54.22 | 62,372 | +0.27(+0.50%) |
Jul 03, 2024 | 53.59 | 53.97 | 53.59 | 53.95 | 137,581 | +0.34(+0.63%) |
Jul 02, 2024 | 53.08 | 53.61 | 53.08 | 53.61 | 726,876 | +0.34(+0.64%) |