Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 51.89 | 52.33 | 51.00 | 52.20 | 2,146,874 | +0.00(+0.00%) |
Sep 19, 2024 | 53.18 | 53.65 | 52.03 | 52.20 | 1,312,260 | +0.50(+0.97%) |
Sep 18, 2024 | 52.00 | 52.73 | 51.18 | 51.70 | 1,121,306 | -0.26(-0.50%) |
Sep 17, 2024 | 50.26 | 52.18 | 50.26 | 51.96 | 1,436,334 | +1.56(+3.10%) |
Sep 16, 2024 | 50.43 | 50.91 | 49.74 | 50.40 | 2,159,028 | +0.56(+1.12%) |
Sep 13, 2024 | 50.29 | 51.37 | 49.79 | 49.84 | 1,830,297 | +0.18(+0.36%) |
Sep 12, 2024 | 49.54 | 50.29 | 48.65 | 49.66 | 1,505,513 | +0.17(+0.34%) |
Sep 11, 2024 | 49.49 | 49.78 | 48.22 | 49.49 | 1,223,109 | +0.28(+0.57%) |
Sep 10, 2024 | 50.17 | 50.22 | 48.83 | 49.21 | 1,795,013 | -0.66(-1.32%) |
Sep 09, 2024 | 50.88 | 50.88 | 49.70 | 49.87 | 2,371,221 | -0.79(-1.56%) |
Sep 06, 2024 | 51.44 | 52.23 | 50.16 | 50.66 | 1,595,879 | -0.81(-1.57%) |
Sep 05, 2024 | 52.52 | 52.53 | 51.30 | 51.47 | 1,493,817 | -0.56(-1.08%) |
Sep 04, 2024 | 53.53 | 53.78 | 51.79 | 52.03 | 1,865,766 | -1.28(-2.40%) |
Sep 03, 2024 | 55.29 | 55.31 | 53.21 | 53.31 | 1,798,038 | -3.41(-6.01%) |
Aug 30, 2024 | 57.26 | 57.48 | 56.00 | 56.72 | 1,185,640 | -1.41(-2.43%) |
Aug 29, 2024 | 57.83 | 58.60 | 57.13 | 58.13 | 739,605 | +0.80(+1.40%) |
Aug 28, 2024 | 56.59 | 57.42 | 56.26 | 57.33 | 1,043,401 | +0.15(+0.26%) |
Aug 27, 2024 | 57.94 | 57.94 | 56.76 | 57.18 | 659,016 | -0.95(-1.63%) |
Aug 26, 2024 | 58.40 | 59.38 | 57.80 | 58.13 | 1,062,062 | +0.86(+1.50%) |
Aug 23, 2024 | 56.24 | 57.48 | 55.94 | 57.27 | 1,145,293 | +1.51(+2.71%) |
Aug 22, 2024 | 55.95 | 56.47 | 55.48 | 55.76 | 835,384 | -0.19(-0.34%) |
Aug 21, 2024 | 56.97 | 56.97 | 55.65 | 55.95 | 974,718 | +0.02(+0.04%) |
Aug 20, 2024 | 56.86 | 57.11 | 55.20 | 55.93 | 1,090,798 | -1.17(-2.05%) |
Aug 19, 2024 | 56.85 | 57.84 | 56.75 | 57.10 | 880,295 | +0.59(+1.04%) |
Aug 16, 2024 | 56.66 | 56.88 | 55.98 | 56.51 | 873,192 | -0.89(-1.55%) |
Aug 15, 2024 | 55.92 | 57.54 | 55.92 | 57.40 | 1,590,714 | +1.98(+3.57%) |
Aug 14, 2024 | 55.70 | 55.78 | 54.87 | 55.42 | 1,723,142 | -0.01(-0.02%) |
Aug 13, 2024 | 55.32 | 55.78 | 54.58 | 55.43 | 1,141,300 | -0.44(-0.78%) |
Aug 12, 2024 | 55.85 | 56.39 | 55.30 | 55.87 | 1,247,997 | +0.39(+0.70%) |
Aug 09, 2024 | 55.28 | 56.11 | 55.05 | 55.48 | 1,272,436 | +0.20(+0.36%) |
Aug 08, 2024 | 54.15 | 55.69 | 54.15 | 55.28 | 1,299,083 | +1.82(+3.41%) |
Aug 07, 2024 | 54.50 | 55.52 | 53.02 | 53.46 | 1,401,377 | +0.45(+0.85%) |
Aug 06, 2024 | 52.93 | 53.89 | 52.46 | 53.01 | 1,522,482 | +0.27(+0.51%) |
Aug 05, 2024 | 52.21 | 53.07 | 50.61 | 52.74 | 1,822,062 | -1.64(-3.02%) |
Aug 02, 2024 | 57.62 | 58.00 | 53.57 | 54.38 | 2,147,251 | -4.54(-7.71%) |
Aug 01, 2024 | 61.17 | 61.67 | 58.35 | 58.93 | 1,368,814 | -2.33(-3.81%) |
Jul 31, 2024 | 61.43 | 61.99 | 60.90 | 61.26 | 1,507,525 | +1.13(+1.87%) |
Jul 30, 2024 | 59.91 | 60.58 | 59.37 | 60.13 | 1,308,065 | +0.21(+0.35%) |
Jul 29, 2024 | 61.67 | 62.13 | 59.13 | 59.92 | 1,994,909 | -1.30(-2.12%) |
Jul 26, 2024 | 61.37 | 61.66 | 60.36 | 61.22 | 1,681,631 | -0.25(-0.41%) |
Jul 25, 2024 | 61.68 | 62.12 | 60.41 | 61.47 | 2,055,731 | +0.01(+0.02%) |
Jul 24, 2024 | 63.69 | 64.03 | 60.89 | 61.46 | 2,731,985 | +0.76(+1.25%) |
Jul 23, 2024 | 62.29 | 62.45 | 60.61 | 60.70 | 1,770,795 | -1.76(-2.82%) |
Jul 22, 2024 | 63.40 | 63.58 | 62.19 | 62.46 | 1,345,366 | -1.37(-2.14%) |
Jul 19, 2024 | 64.63 | 64.71 | 63.55 | 63.83 | 1,509,310 | -0.97(-1.49%) |
Jul 18, 2024 | 65.12 | 65.79 | 64.52 | 64.80 | 1,587,755 | -0.19(-0.29%) |
Jul 17, 2024 | 65.31 | 66.65 | 64.49 | 64.99 | 1,906,684 | +0.37(+0.57%) |
Jul 16, 2024 | 63.89 | 64.85 | 63.63 | 64.62 | 1,424,060 | +0.39(+0.61%) |
Jul 15, 2024 | 62.35 | 64.99 | 62.05 | 64.23 | 2,218,394 | +2.48(+4.02%) |
Jul 12, 2024 | 62.03 | 62.16 | 61.52 | 61.75 | 1,306,680 | +0.32(+0.52%) |
Jul 11, 2024 | 59.98 | 61.54 | 59.87 | 61.43 | 1,629,623 | +1.56(+2.61%) |
Jul 10, 2024 | 58.31 | 59.90 | 58.28 | 59.86 | 1,248,365 | +1.53(+2.63%) |
Jul 09, 2024 | 57.99 | 59.71 | 57.82 | 58.33 | 1,608,278 | -0.50(-0.85%) |
Jul 08, 2024 | 57.69 | 58.95 | 57.69 | 58.83 | 1,072,620 | +0.84(+1.44%) |
Jul 05, 2024 | 59.95 | 60.23 | 57.57 | 57.99 | 1,858,107 | -2.30(-3.82%) |
Jul 03, 2024 | 60.15 | 60.65 | 59.69 | 60.29 | 1,071,825 | +0.58(+0.97%) |
Jul 02, 2024 | 60.13 | 60.76 | 59.36 | 59.71 | 1,408,261 | +0.25(+0.42%) |