Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.70 | 57.90 | 57.44 | 57.81 | 404,353 | +1.36(+2.41%) |
Sep 25, 2024 | 56.91 | 56.91 | 56.42 | 56.45 | 673,950 | -0.42(-0.74%) |
Sep 24, 2024 | 56.57 | 56.88 | 56.42 | 56.87 | 577,030 | +0.85(+1.52%) |
Sep 23, 2024 | 55.77 | 56.09 | 55.77 | 56.02 | 299,337 | +0.29(+0.52%) |
Sep 20, 2024 | 55.96 | 55.96 | 55.58 | 55.73 | 287,123 | -0.41(-0.73%) |
Sep 19, 2024 | 56.12 | 56.24 | 55.71 | 56.14 | 363,977 | +1.09(+1.98%) |
Sep 18, 2024 | 55.30 | 55.71 | 54.96 | 55.05 | 492,268 | -0.14(-0.25%) |
Sep 17, 2024 | 55.46 | 55.49 | 55.03 | 55.19 | 342,667 | -0.19(-0.34%) |
Sep 16, 2024 | 55.23 | 55.41 | 55.05 | 55.38 | 2,240,244 | +0.38(+0.69%) |
Sep 13, 2024 | 55.00 | 55.16 | 54.90 | 55.00 | 385,579 | +0.16(+0.29%) |
Sep 12, 2024 | 54.46 | 54.84 | 54.25 | 54.84 | 336,760 | +0.50(+0.92%) |
Sep 11, 2024 | 54.06 | 54.40 | 53.49 | 54.34 | 946,558 | +0.32(+0.59%) |
Sep 10, 2024 | 54.10 | 54.10 | 53.61 | 54.02 | 361,212 | -0.22(-0.41%) |
Sep 09, 2024 | 54.10 | 54.41 | 54.07 | 54.24 | 373,605 | +0.52(+0.97%) |
Sep 06, 2024 | 54.61 | 54.72 | 53.63 | 53.72 | 881,019 | -0.97(-1.77%) |
Sep 05, 2024 | 54.75 | 54.89 | 54.54 | 54.69 | 416,320 | +0.02(+0.04%) |
Sep 04, 2024 | 54.46 | 54.94 | 54.44 | 54.67 | 305,198 | -0.14(-0.26%) |
Sep 03, 2024 | 55.44 | 55.44 | 54.69 | 54.81 | 742,989 | -0.94(-1.69%) |
Aug 30, 2024 | 55.94 | 55.94 | 55.48 | 55.75 | 1,146,958 | +0.08(+0.14%) |
Aug 29, 2024 | 55.78 | 55.97 | 55.61 | 55.67 | 246,384 | +0.18(+0.32%) |
Aug 28, 2024 | 55.69 | 55.75 | 55.30 | 55.49 | 258,254 | -0.30(-0.54%) |
Aug 27, 2024 | 55.76 | 55.85 | 55.59 | 55.79 | 281,053 | +0.19(+0.34%) |
Aug 26, 2024 | 55.82 | 55.88 | 55.53 | 55.60 | 557,840 | -0.26(-0.47%) |
Aug 23, 2024 | 55.27 | 55.90 | 55.27 | 55.86 | 605,815 | +0.97(+1.77%) |
Aug 22, 2024 | 55.42 | 55.42 | 54.83 | 54.89 | 718,106 | -0.42(-0.76%) |
Aug 21, 2024 | 55.14 | 55.42 | 55.08 | 55.31 | 845,682 | +0.41(+0.75%) |
Aug 20, 2024 | 55.16 | 55.16 | 54.78 | 54.90 | 515,109 | -0.26(-0.47%) |
Aug 19, 2024 | 54.86 | 55.20 | 54.83 | 55.16 | 472,621 | +0.60(+1.10%) |
Aug 16, 2024 | 54.26 | 54.59 | 54.26 | 54.56 | 406,998 | +0.38(+0.70%) |
Aug 15, 2024 | 53.99 | 54.26 | 53.92 | 54.18 | 734,912 | +0.66(+1.23%) |
Aug 14, 2024 | 53.50 | 53.55 | 53.32 | 53.52 | 544,000 | +0.08(+0.15%) |
Aug 13, 2024 | 52.95 | 53.48 | 52.95 | 53.44 | 458,747 | +0.76(+1.44%) |
Aug 12, 2024 | 52.61 | 52.82 | 52.51 | 52.68 | 923,297 | +0.05(+0.10%) |
Aug 09, 2024 | 52.35 | 52.66 | 52.21 | 52.63 | 444,424 | +0.21(+0.40%) |
Aug 08, 2024 | 52.01 | 52.44 | 51.79 | 52.42 | 420,820 | +0.97(+1.89%) |
Aug 07, 2024 | 52.24 | 52.27 | 51.41 | 51.45 | 522,930 | +0.26(+0.51%) |
Aug 06, 2024 | 50.70 | 51.50 | 50.60 | 51.19 | 1,582,022 | +0.20(+0.39%) |
Aug 05, 2024 | 50.02 | 51.27 | 49.84 | 50.99 | 2,118,779 | -1.17(-2.24%) |
Aug 02, 2024 | 52.35 | 52.37 | 51.77 | 52.16 | 1,520,700 | -0.82(-1.55%) |
Aug 01, 2024 | 53.82 | 53.90 | 52.78 | 52.98 | 1,357,450 | -1.30(-2.39%) |
Jul 31, 2024 | 54.25 | 54.53 | 54.13 | 54.28 | 602,292 | +0.87(+1.63%) |
Jul 30, 2024 | 53.49 | 53.60 | 53.23 | 53.41 | 441,296 | +0.04(+0.07%) |
Jul 29, 2024 | 53.53 | 53.53 | 53.24 | 53.37 | 330,964 | -0.25(-0.47%) |
Jul 26, 2024 | 53.42 | 53.69 | 53.37 | 53.62 | 276,885 | +0.64(+1.21%) |
Jul 25, 2024 | 52.85 | 53.39 | 52.73 | 52.98 | 705,812 | -0.29(-0.54%) |
Jul 24, 2024 | 53.72 | 53.88 | 53.24 | 53.27 | 2,011,802 | -0.68(-1.26%) |
Jul 23, 2024 | 54.10 | 54.10 | 53.89 | 53.95 | 1,175,247 | -0.35(-0.64%) |
Jul 22, 2024 | 54.23 | 54.32 | 54.06 | 54.30 | 1,385,010 | +0.50(+0.93%) |
Jul 19, 2024 | 54.02 | 54.05 | 53.74 | 53.80 | 2,173,468 | -0.37(-0.68%) |
Jul 18, 2024 | 54.87 | 54.90 | 54.06 | 54.17 | 895,800 | -0.53(-0.97%) |
Jul 17, 2024 | 54.81 | 54.97 | 54.66 | 54.70 | 476,945 | -0.49(-0.89%) |
Jul 16, 2024 | 54.83 | 55.20 | 54.77 | 55.19 | 656,069 | +0.27(+0.49%) |
Jul 15, 2024 | 55.20 | 55.22 | 54.84 | 54.92 | 941,241 | -0.49(-0.88%) |
Jul 12, 2024 | 55.25 | 55.57 | 55.25 | 55.41 | 782,242 | +0.50(+0.91%) |
Jul 11, 2024 | 55.10 | 55.22 | 54.86 | 54.91 | 602,251 | +0.21(+0.38%) |
Jul 10, 2024 | 54.41 | 54.72 | 54.38 | 54.70 | 512,684 | +0.63(+1.17%) |
Jul 09, 2024 | 54.15 | 54.16 | 53.91 | 54.07 | 345,955 | -0.07(-0.13%) |
Jul 08, 2024 | 54.39 | 54.42 | 54.10 | 54.14 | 721,276 | -0.18(-0.33%) |
Jul 05, 2024 | 54.45 | 54.48 | 53.96 | 54.32 | 541,581 | +0.30(+0.56%) |
Jul 03, 2024 | 54.50 | 54.84 | 53.71 | 54.02 | 737,115 | +0.65(+1.22%) |
Jul 02, 2024 | 53.06 | 53.38 | 53.02 | 53.37 | 880,151 | +0.16(+0.30%) |