Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 55.69 | 55.86 | 55.43 | 55.59 | 233,030 | -0.14(-0.25%) |
Sep 17, 2024 | 55.87 | 55.88 | 55.57 | 55.73 | 95,288 | +0.04(+0.07%) |
Sep 16, 2024 | 55.44 | 55.74 | 55.38 | 55.69 | 108,392 | +0.37(+0.67%) |
Sep 13, 2024 | 55.26 | 55.49 | 55.19 | 55.32 | 210,865 | +0.15(+0.27%) |
Sep 12, 2024 | 54.82 | 55.17 | 54.73 | 55.17 | 164,295 | +0.36(+0.66%) |
Sep 11, 2024 | 54.27 | 54.82 | 53.97 | 54.81 | 187,285 | +0.46(+0.85%) |
Sep 10, 2024 | 54.20 | 54.35 | 53.76 | 54.35 | 218,546 | +0.11(+0.20%) |
Sep 09, 2024 | 53.67 | 54.32 | 53.67 | 54.24 | 172,179 | +0.76(+1.42%) |
Sep 06, 2024 | 53.72 | 54.14 | 53.22 | 53.48 | 216,935 | -0.25(-0.47%) |
Sep 05, 2024 | 53.71 | 53.94 | 53.57 | 53.73 | 265,085 | +0.05(+0.09%) |
Sep 04, 2024 | 53.25 | 53.70 | 53.25 | 53.68 | 193,601 | +0.26(+0.49%) |
Sep 03, 2024 | 53.45 | 53.67 | 53.30 | 53.42 | 183,571 | -0.22(-0.41%) |
Aug 30, 2024 | 53.64 | 0 | +0.50(+0.94%) | |||
Aug 29, 2024 | 53.08 | 53.45 | 53.06 | 53.14 | 347,265 | +0.34(+0.64%) |
Aug 28, 2024 | 52.78 | 53.10 | 52.66 | 52.80 | 87,657 | +0.13(+0.25%) |
Aug 27, 2024 | 52.38 | 52.74 | 52.36 | 52.67 | 187,751 | -0.16(-0.30%) |
Aug 26, 2024 | 52.85 | 52.97 | 52.77 | 52.83 | 259,882 | +0.05(+0.09%) |
Aug 23, 2024 | 52.30 | 52.93 | 52.30 | 52.78 | 474,462 | +0.64(+1.23%) |
Aug 22, 2024 | 52.11 | 52.15 | 51.85 | 52.14 | 70,693 | -0.06(-0.11%) |
Aug 21, 2024 | 51.97 | 52.21 | 51.96 | 52.20 | 114,756 | +0.17(+0.33%) |
Aug 20, 2024 | 51.94 | 52.09 | 51.87 | 52.03 | 153,410 | -0.04(-0.08%) |
Aug 19, 2024 | 51.92 | 52.24 | 51.92 | 52.07 | 198,505 | +0.17(+0.33%) |
Aug 16, 2024 | 51.66 | 51.90 | 51.58 | 51.90 | 117,762 | +0.26(+0.50%) |
Aug 15, 2024 | 51.50 | 51.79 | 51.44 | 51.64 | 291,387 | +0.45(+0.88%) |
Aug 14, 2024 | 50.85 | 51.22 | 50.85 | 51.19 | 257,597 | +0.47(+0.93%) |
Aug 13, 2024 | 50.36 | 50.75 | 50.36 | 50.72 | 320,588 | +0.64(+1.28%) |
Aug 12, 2024 | 50.34 | 50.34 | 49.99 | 50.08 | 237,001 | -0.24(-0.48%) |
Aug 09, 2024 | 49.99 | 50.34 | 49.96 | 50.32 | 421,859 | +0.36(+0.72%) |
Aug 08, 2024 | 49.41 | 50.12 | 49.41 | 49.96 | 696,017 | +0.70(+1.42%) |
Aug 07, 2024 | 50.26 | 50.26 | 49.05 | 49.26 | 382,295 | -0.56(-1.12%) |
Aug 06, 2024 | 49.34 | 49.94 | 49.15 | 49.82 | 653,048 | -0.50(-0.99%) |
Aug 02, 2024 | 50.32 | 0 | -1.23(-2.39%) | |||
Aug 01, 2024 | 52.45 | 52.45 | 51.35 | 51.55 | 410,878 | -0.83(-1.58%) |
Jul 31, 2024 | 52.30 | 52.65 | 52.11 | 52.38 | 176,456 | +0.32(+0.61%) |
Jul 30, 2024 | 51.88 | 52.31 | 51.88 | 52.06 | 261,384 | +0.28(+0.54%) |
Jul 29, 2024 | 51.95 | 52.00 | 51.63 | 51.78 | 157,889 | -0.05(-0.10%) |
Jul 26, 2024 | 51.56 | 51.86 | 51.56 | 51.83 | 559,089 | +0.36(+0.70%) |
Jul 25, 2024 | 51.20 | 51.72 | 51.12 | 51.47 | 82,085 | +0.20(+0.39%) |
Jul 24, 2024 | 51.42 | 51.62 | 51.25 | 51.27 | 163,994 | -0.33(-0.64%) |
Jul 23, 2024 | 51.71 | 51.75 | 51.42 | 51.60 | 171,061 | -0.11(-0.21%) |
Jul 22, 2024 | 51.51 | 51.73 | 51.33 | 51.71 | 201,383 | +0.47(+0.92%) |
Jul 19, 2024 | 51.30 | 51.56 | 51.17 | 51.24 | 220,341 | -0.20(-0.39%) |
Jul 18, 2024 | 51.59 | 51.80 | 51.24 | 51.44 | 223,629 | -0.10(-0.19%) |
Jul 17, 2024 | 51.18 | 51.61 | 51.18 | 51.54 | 307,222 | +0.00(+0.00%) |
Jul 16, 2024 | 51.29 | 51.58 | 51.18 | 51.54 | 141,125 | +0.37(+0.72%) |
Jul 15, 2024 | 51.05 | 51.26 | 50.98 | 51.17 | 139,585 | +0.26(+0.51%) |
Jul 12, 2024 | 50.65 | 51.08 | 50.65 | 50.91 | 405,593 | +0.35(+0.69%) |
Jul 11, 2024 | 50.40 | 50.67 | 50.37 | 50.56 | 386,110 | +0.32(+0.64%) |
Jul 10, 2024 | 49.84 | 50.26 | 49.84 | 50.24 | 348,742 | +0.55(+1.11%) |
Jul 09, 2024 | 49.46 | 49.83 | 49.42 | 49.69 | 140,553 | +0.14(+0.28%) |
Jul 08, 2024 | 49.28 | 49.58 | 49.28 | 49.55 | 74,255 | +0.31(+0.63%) |
Jul 05, 2024 | 49.79 | 49.80 | 49.24 | 49.24 | 276,761 | -0.51(-1.03%) |
Jul 04, 2024 | 49.80 | 49.93 | 49.73 | 49.75 | 37,299 | -0.05(-0.10%) |
Jul 03, 2024 | 49.33 | 49.81 | 49.33 | 49.80 | 278,495 | +0.58(+1.18%) |