Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 53.85 | 54.12 | 53.84 | 53.91 | 4,693 | +0.05(+0.09%) |
Sep 25, 2024 | 54.61 | 54.61 | 53.86 | 53.86 | 1,444 | -0.76(-1.39%) |
Sep 24, 2024 | 54.89 | 54.95 | 54.60 | 54.62 | 5,501 | +0.05(+0.08%) |
Sep 23, 2024 | 54.36 | 54.57 | 54.36 | 54.57 | 837 | +0.29(+0.54%) |
Sep 20, 2024 | 54.27 | 54.44 | 54.24 | 54.28 | 1,792 | -0.60(-1.09%) |
Sep 19, 2024 | 55.11 | 55.11 | 54.67 | 54.88 | 5,703 | +0.91(+1.68%) |
Sep 18, 2024 | 53.76 | 54.44 | 53.76 | 53.97 | 2,884 | +0.10(+0.19%) |
Sep 17, 2024 | 53.87 | 54.24 | 53.78 | 53.87 | 3,776 | +0.37(+0.69%) |
Sep 16, 2024 | 53.17 | 53.53 | 53.17 | 53.50 | 4,786 | +0.51(+0.97%) |
Sep 13, 2024 | 52.07 | 53.03 | 52.07 | 52.98 | 20,207 | +1.24(+2.39%) |
Sep 12, 2024 | 51.42 | 51.87 | 51.23 | 51.75 | 4,665 | +0.43(+0.84%) |
Sep 11, 2024 | 51.08 | 51.32 | 50.28 | 51.32 | 6,722 | -0.06(-0.12%) |
Sep 10, 2024 | 51.90 | 51.90 | 50.97 | 51.38 | 6,166 | -0.41(-0.79%) |
Sep 09, 2024 | 52.09 | 52.18 | 51.67 | 51.79 | 6,061 | -0.06(-0.12%) |
Sep 06, 2024 | 52.87 | 52.97 | 51.85 | 51.85 | 4,128 | -0.82(-1.55%) |
Sep 05, 2024 | 53.35 | 53.35 | 52.65 | 52.67 | 8,265 | -0.55(-1.04%) |
Sep 04, 2024 | 53.38 | 53.42 | 53.06 | 53.22 | 25,877 | -0.09(-0.17%) |
Sep 03, 2024 | 54.04 | 54.04 | 53.25 | 53.31 | 7,859 | -1.34(-2.45%) |
Aug 30, 2024 | 54.52 | 54.65 | 53.98 | 54.65 | 10,853 | +0.32(+0.60%) |
Aug 29, 2024 | 54.53 | 54.65 | 54.33 | 54.33 | 3,378 | +0.18(+0.33%) |
Aug 28, 2024 | 54.02 | 54.18 | 53.82 | 54.15 | 57,045 | -0.09(-0.17%) |
Aug 27, 2024 | 54.35 | 54.35 | 54.12 | 54.24 | 5,749 | -0.31(-0.56%) |
Aug 26, 2024 | 54.92 | 54.94 | 54.55 | 54.55 | 3,102 | -0.03(-0.06%) |
Aug 23, 2024 | 53.53 | 54.58 | 53.44 | 54.58 | 5,660 | +1.53(+2.89%) |
Aug 22, 2024 | 53.36 | 53.36 | 53.05 | 53.05 | 5,607 | -0.30(-0.55%) |
Aug 21, 2024 | 53.24 | 53.35 | 52.98 | 53.35 | 5,873 | +0.53(+1.01%) |
Aug 20, 2024 | 53.43 | 53.43 | 52.81 | 52.81 | 3,013 | -0.65(-1.22%) |
Aug 19, 2024 | 53.45 | 53.52 | 53.38 | 53.46 | 11,411 | +0.47(+0.88%) |
Aug 16, 2024 | 52.85 | 53.08 | 52.85 | 53.00 | 8,028 | +0.17(+0.33%) |
Aug 15, 2024 | 52.62 | 53.01 | 52.62 | 52.82 | 13,058 | +0.95(+1.83%) |
Aug 14, 2024 | 52.27 | 52.27 | 51.80 | 51.87 | 6,019 | -0.14(-0.26%) |
Aug 13, 2024 | 51.54 | 52.12 | 51.50 | 52.01 | 41,960 | +0.70(+1.36%) |
Aug 12, 2024 | 51.75 | 51.75 | 51.27 | 51.31 | 8,944 | -0.45(-0.87%) |
Aug 09, 2024 | 51.74 | 51.88 | 51.61 | 51.76 | 18,906 | +0.06(+0.11%) |
Aug 08, 2024 | 51.37 | 51.77 | 51.37 | 51.71 | 15,431 | +0.96(+1.89%) |
Aug 07, 2024 | 51.93 | 51.93 | 50.75 | 50.75 | 24,785 | -0.39(-0.76%) |
Aug 06, 2024 | 51.05 | 51.70 | 51.05 | 51.14 | 13,836 | +0.30(+0.59%) |
Aug 05, 2024 | 50.10 | 51.05 | 50.10 | 50.84 | 11,739 | -1.53(-2.93%) |
Aug 02, 2024 | 53.02 | 53.02 | 51.92 | 52.37 | 18,087 | -1.89(-3.49%) |
Aug 01, 2024 | 55.80 | 55.80 | 53.99 | 54.26 | 26,588 | -1.42(-2.54%) |
Jul 31, 2024 | 55.53 | 56.14 | 55.46 | 55.68 | 6,261 | +0.27(+0.48%) |
Jul 30, 2024 | 55.23 | 55.51 | 55.06 | 55.41 | 41,371 | +0.42(+0.76%) |
Jul 29, 2024 | 55.17 | 55.30 | 54.89 | 54.99 | 7,262 | -0.13(-0.24%) |
Jul 26, 2024 | 55.06 | 55.20 | 54.98 | 55.13 | 2,736 | +0.90(+1.66%) |
Jul 25, 2024 | 53.36 | 54.68 | 53.36 | 54.23 | 17,957 | +0.98(+1.84%) |
Jul 24, 2024 | 54.24 | 54.24 | 53.25 | 53.25 | 11,355 | -0.79(-1.47%) |
Jul 23, 2024 | 53.65 | 54.21 | 53.59 | 54.04 | 6,804 | +0.12(+0.22%) |
Jul 22, 2024 | 53.69 | 53.92 | 53.05 | 53.92 | 9,421 | +0.52(+0.98%) |
Jul 19, 2024 | 53.89 | 53.89 | 53.24 | 53.40 | 4,110 | -0.52(-0.97%) |
Jul 18, 2024 | 54.68 | 55.19 | 53.84 | 53.92 | 8,335 | -0.79(-1.45%) |
Jul 17, 2024 | 54.56 | 54.87 | 54.56 | 54.71 | 8,278 | -0.06(-0.10%) |
Jul 16, 2024 | 53.41 | 54.77 | 53.41 | 54.77 | 8,863 | +1.55(+2.91%) |
Jul 15, 2024 | 52.95 | 53.57 | 52.95 | 53.22 | 7,394 | +0.47(+0.89%) |
Jul 12, 2024 | 52.71 | 53.01 | 52.71 | 52.75 | 9,009 | +0.38(+0.72%) |
Jul 11, 2024 | 51.74 | 52.40 | 51.74 | 52.37 | 14,786 | +1.69(+3.33%) |
Jul 10, 2024 | 50.19 | 50.70 | 50.19 | 50.68 | 25,218 | +0.60(+1.20%) |
Jul 09, 2024 | 50.13 | 50.40 | 50.08 | 50.08 | 21,940 | -0.18(-0.35%) |
Jul 08, 2024 | 50.49 | 50.54 | 50.15 | 50.26 | 11,657 | +0.14(+0.28%) |
Jul 05, 2024 | 50.77 | 50.77 | 50.02 | 50.12 | 7,799 | -0.63(-1.25%) |
Jul 03, 2024 | 50.86 | 51.09 | 50.76 | 50.76 | 5,896 | +0.03(+0.05%) |
Jul 02, 2024 | 50.56 | 50.77 | 50.52 | 50.73 | 12,644 | +0.15(+0.29%) |