Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 59.14 | 59.14 | 58.53 | 58.75 | 714,870 | -0.49(-0.83%) |
Sep 19, 2024 | 59.08 | 59.33 | 58.65 | 59.24 | 813,699 | +1.23(+2.12%) |
Sep 18, 2024 | 58.18 | 58.70 | 57.80 | 58.01 | 731,705 | -0.04(-0.07%) |
Sep 17, 2024 | 57.88 | 58.36 | 57.81 | 58.05 | 585,643 | +0.43(+0.75%) |
Sep 16, 2024 | 57.36 | 57.66 | 57.26 | 57.62 | 430,913 | +0.38(+0.66%) |
Sep 13, 2024 | 56.81 | 57.31 | 56.81 | 57.24 | 729,991 | +0.72(+1.27%) |
Sep 12, 2024 | 56.22 | 56.57 | 55.86 | 56.52 | 728,642 | +0.36(+0.64%) |
Sep 11, 2024 | 56.05 | 56.23 | 54.85 | 56.16 | 538,288 | -0.02(-0.04%) |
Sep 10, 2024 | 56.58 | 56.67 | 55.54 | 56.18 | 560,320 | -0.39(-0.69%) |
Sep 09, 2024 | 56.35 | 56.88 | 56.25 | 56.57 | 521,554 | +0.53(+0.95%) |
Sep 06, 2024 | 56.82 | 57.20 | 55.92 | 56.04 | 600,843 | -0.70(-1.23%) |
Sep 05, 2024 | 57.37 | 57.37 | 56.51 | 56.74 | 578,295 | -0.48(-0.84%) |
Sep 04, 2024 | 57.46 | 57.72 | 57.06 | 57.22 | 676,959 | -0.28(-0.49%) |
Sep 03, 2024 | 58.31 | 58.43 | 57.23 | 57.50 | 558,474 | -1.25(-2.13%) |
Aug 30, 2024 | 58.43 | 58.80 | 58.02 | 58.75 | 399,236 | +0.50(+0.86%) |
Aug 29, 2024 | 58.24 | 58.62 | 57.82 | 58.25 | 662,629 | +0.33(+0.57%) |
Aug 28, 2024 | 57.80 | 58.13 | 57.55 | 57.92 | 1,014,003 | +0.00(+0.00%) |
Aug 27, 2024 | 57.88 | 57.99 | 57.69 | 57.92 | 653,427 | -0.09(-0.16%) |
Aug 26, 2024 | 58.33 | 58.43 | 57.92 | 58.01 | 425,861 | -0.03(-0.05%) |
Aug 23, 2024 | 57.37 | 58.10 | 57.22 | 58.04 | 631,009 | +1.02(+1.79%) |
Aug 22, 2024 | 57.32 | 57.39 | 56.90 | 57.02 | 676,073 | -0.26(-0.45%) |
Aug 21, 2024 | 57.18 | 57.30 | 56.87 | 57.28 | 518,054 | +0.42(+0.74%) |
Aug 20, 2024 | 57.34 | 57.39 | 56.78 | 56.86 | 610,485 | -0.55(-0.96%) |
Aug 19, 2024 | 57.05 | 57.41 | 57.00 | 57.41 | 374,139 | +0.41(+0.72%) |
Aug 16, 2024 | 56.50 | 57.01 | 56.50 | 57.00 | 646,536 | +0.27(+0.48%) |
Aug 15, 2024 | 56.53 | 56.86 | 56.38 | 56.73 | 587,753 | +1.04(+1.87%) |
Aug 14, 2024 | 55.72 | 55.88 | 55.44 | 55.69 | 545,592 | +0.09(+0.16%) |
Aug 13, 2024 | 55.21 | 55.65 | 54.98 | 55.60 | 465,248 | +0.68(+1.24%) |
Aug 12, 2024 | 55.36 | 55.48 | 54.83 | 54.92 | 865,722 | -0.35(-0.63%) |
Aug 09, 2024 | 55.09 | 55.41 | 54.82 | 55.27 | 713,145 | +0.14(+0.25%) |
Aug 08, 2024 | 54.44 | 55.19 | 54.43 | 55.13 | 887,771 | +1.26(+2.34%) |
Aug 07, 2024 | 54.95 | 55.25 | 53.79 | 53.87 | 717,787 | -0.30(-0.55%) |
Aug 06, 2024 | 53.80 | 54.87 | 53.55 | 54.17 | 1,156,413 | +0.49(+0.91%) |
Aug 05, 2024 | 53.43 | 54.20 | 52.78 | 53.68 | 894,430 | -1.38(-2.51%) |
Aug 02, 2024 | 55.91 | 55.91 | 54.59 | 55.06 | 1,345,646 | -1.75(-3.08%) |
Aug 01, 2024 | 58.63 | 58.77 | 56.45 | 56.81 | 806,457 | -1.65(-2.82%) |
Jul 31, 2024 | 58.46 | 59.07 | 58.18 | 58.46 | 898,433 | +0.42(+0.72%) |
Jul 30, 2024 | 57.90 | 58.32 | 57.83 | 58.04 | 696,372 | +0.33(+0.57%) |
Jul 29, 2024 | 58.09 | 58.09 | 57.58 | 57.71 | 538,996 | -0.23(-0.40%) |
Jul 26, 2024 | 57.38 | 58.10 | 57.38 | 57.94 | 753,126 | +0.89(+1.56%) |
Jul 25, 2024 | 56.75 | 57.80 | 56.50 | 57.05 | 873,680 | +0.60(+1.06%) |
Jul 24, 2024 | 57.19 | 57.22 | 56.41 | 56.45 | 764,883 | -0.86(-1.50%) |
Jul 23, 2024 | 57.27 | 57.50 | 57.16 | 57.31 | 614,053 | -0.15(-0.26%) |
Jul 22, 2024 | 57.14 | 57.50 | 56.70 | 57.46 | 671,874 | +0.55(+0.97%) |
Jul 19, 2024 | 57.48 | 57.51 | 56.86 | 56.91 | 438,979 | -0.55(-0.96%) |
Jul 18, 2024 | 57.74 | 58.45 | 57.27 | 57.46 | 730,534 | -0.22(-0.38%) |
Jul 17, 2024 | 57.69 | 58.07 | 57.66 | 57.68 | 1,040,954 | -0.64(-1.10%) |
Jul 16, 2024 | 57.22 | 58.35 | 57.22 | 58.32 | 802,828 | +1.23(+2.15%) |
Jul 15, 2024 | 56.61 | 57.44 | 56.61 | 57.09 | 512,122 | +0.76(+1.35%) |
Jul 12, 2024 | 56.17 | 56.66 | 56.07 | 56.33 | 772,787 | +0.41(+0.73%) |
Jul 11, 2024 | 55.57 | 56.02 | 55.42 | 55.92 | 951,102 | +0.74(+1.34%) |
Jul 10, 2024 | 54.68 | 55.21 | 54.63 | 55.18 | 703,745 | +0.57(+1.04%) |
Jul 09, 2024 | 54.45 | 54.93 | 54.35 | 54.61 | 751,053 | +0.10(+0.18%) |
Jul 08, 2024 | 54.58 | 54.83 | 54.37 | 54.51 | 1,172,389 | +0.07(+0.13%) |
Jul 05, 2024 | 54.86 | 54.86 | 54.34 | 54.44 | 642,668 | -0.44(-0.80%) |
Jul 03, 2024 | 55.03 | 55.17 | 54.82 | 54.88 | 506,397 | -0.07(-0.13%) |
Jul 02, 2024 | 54.55 | 54.96 | 54.39 | 54.95 | 907,034 | +0.32(+0.59%) |