Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 55.24 | 55.89 | 54.77 | 54.89 | 1,753,211 | +0.60(+1.11%) |
Sep 25, 2024 | 55.69 | 55.70 | 54.26 | 54.29 | 1,872,744 | -1.39(-2.50%) |
Sep 24, 2024 | 54.77 | 55.82 | 54.77 | 55.68 | 2,002,838 | +1.43(+2.64%) |
Sep 23, 2024 | 54.04 | 54.39 | 53.95 | 54.25 | 2,661,721 | +0.27(+0.50%) |
Sep 20, 2024 | 54.89 | 55.09 | 53.87 | 53.98 | 1,868,557 | -1.13(-2.05%) |
Sep 19, 2024 | 55.27 | 55.40 | 54.52 | 55.11 | 1,517,318 | +0.44(+0.80%) |
Sep 18, 2024 | 54.88 | 55.35 | 54.52 | 54.67 | 2,341,930 | -0.36(-0.65%) |
Sep 17, 2024 | 54.26 | 55.12 | 54.10 | 55.03 | 1,536,501 | +0.47(+0.86%) |
Sep 16, 2024 | 54.24 | 54.63 | 54.16 | 54.56 | 948,282 | +0.18(+0.33%) |
Sep 13, 2024 | 53.96 | 54.77 | 53.90 | 54.38 | 2,554,758 | +0.61(+1.13%) |
Sep 12, 2024 | 52.13 | 53.82 | 52.10 | 53.77 | 3,898,179 | +1.64(+3.15%) |
Sep 11, 2024 | 51.37 | 52.30 | 51.25 | 52.13 | 3,338,145 | +1.12(+2.20%) |
Sep 10, 2024 | 51.45 | 51.45 | 50.78 | 51.01 | 2,772,233 | -0.73(-1.41%) |
Sep 09, 2024 | 52.00 | 52.42 | 51.62 | 51.74 | 1,935,436 | +0.32(+0.62%) |
Sep 06, 2024 | 52.20 | 52.62 | 51.10 | 51.42 | 1,874,141 | -0.59(-1.13%) |
Sep 05, 2024 | 51.89 | 52.60 | 51.70 | 52.01 | 2,107,639 | -0.14(-0.27%) |
Sep 04, 2024 | 51.88 | 53.14 | 51.88 | 52.15 | 1,705,058 | +0.10(+0.19%) |
Sep 03, 2024 | 52.94 | 53.00 | 51.57 | 52.05 | 5,488,119 | -0.99(-1.87%) |
Aug 30, 2024 | 53.36 | 53.41 | 52.79 | 53.04 | 2,002,421 | +0.20(+0.38%) |
Aug 29, 2024 | 52.75 | 53.10 | 52.18 | 52.84 | 2,449,530 | +0.09(+0.17%) |
Aug 28, 2024 | 53.21 | 53.82 | 52.56 | 52.75 | 1,719,249 | +0.14(+0.27%) |
Aug 27, 2024 | 53.54 | 53.79 | 52.55 | 52.61 | 2,791,586 | -1.53(-2.83%) |
Aug 26, 2024 | 55.27 | 55.29 | 54.02 | 54.14 | 1,964,035 | -1.29(-2.33%) |
Aug 23, 2024 | 54.64 | 55.82 | 54.57 | 55.43 | 2,669,401 | +1.33(+2.46%) |
Aug 22, 2024 | 54.74 | 54.91 | 54.03 | 54.10 | 2,327,986 | -0.89(-1.62%) |
Aug 21, 2024 | 55.55 | 55.85 | 54.73 | 54.99 | 3,077,801 | -1.02(-1.82%) |
Aug 20, 2024 | 56.70 | 57.18 | 55.88 | 56.01 | 1,971,265 | -1.04(-1.82%) |
Aug 19, 2024 | 56.80 | 57.36 | 56.64 | 57.05 | 1,590,244 | -0.24(-0.42%) |
Aug 16, 2024 | 57.51 | 57.77 | 57.06 | 57.29 | 1,326,773 | -0.16(-0.28%) |
Aug 15, 2024 | 56.83 | 57.53 | 56.83 | 57.45 | 1,555,229 | +1.08(+1.92%) |
Aug 14, 2024 | 56.14 | 56.42 | 55.91 | 56.37 | 1,395,530 | +0.55(+0.99%) |
Aug 13, 2024 | 55.15 | 55.86 | 54.99 | 55.82 | 1,768,382 | +0.99(+1.81%) |
Aug 12, 2024 | 55.77 | 56.05 | 54.76 | 54.83 | 1,761,690 | -0.82(-1.47%) |
Aug 09, 2024 | 55.31 | 55.83 | 55.02 | 55.65 | 1,445,507 | +0.62(+1.13%) |
Aug 08, 2024 | 54.63 | 55.34 | 54.19 | 55.03 | 2,149,674 | +1.14(+2.12%) |
Aug 07, 2024 | 53.91 | 54.54 | 53.53 | 53.89 | 2,912,926 | +1.16(+2.20%) |
Aug 06, 2024 | 52.43 | 53.26 | 52.14 | 52.73 | 3,467,209 | +0.16(+0.30%) |
Aug 05, 2024 | 51.57 | 53.38 | 50.84 | 52.57 | 4,117,084 | -1.40(-2.59%) |
Aug 02, 2024 | 53.90 | 54.33 | 53.45 | 53.97 | 3,641,268 | -1.20(-2.18%) |
Aug 01, 2024 | 56.77 | 57.12 | 55.01 | 55.17 | 2,450,971 | -1.35(-2.39%) |
Jul 31, 2024 | 55.68 | 57.02 | 55.64 | 56.52 | 2,122,884 | +1.24(+2.24%) |
Jul 30, 2024 | 55.68 | 55.88 | 55.11 | 55.28 | 1,768,056 | -0.57(-1.02%) |
Jul 29, 2024 | 56.27 | 56.65 | 55.34 | 55.85 | 1,916,455 | -0.77(-1.36%) |
Jul 26, 2024 | 56.81 | 56.95 | 56.04 | 56.62 | 1,938,784 | +0.12(+0.21%) |
Jul 25, 2024 | 57.10 | 57.38 | 56.46 | 56.50 | 1,783,871 | -0.69(-1.21%) |
Jul 24, 2024 | 58.08 | 58.11 | 57.04 | 57.19 | 2,036,641 | -1.27(-2.17%) |
Jul 23, 2024 | 59.48 | 59.48 | 58.40 | 58.46 | 2,100,932 | -1.19(-1.99%) |
Jul 22, 2024 | 59.17 | 60.05 | 58.88 | 59.65 | 1,946,101 | +1.06(+1.81%) |
Jul 19, 2024 | 58.91 | 59.10 | 58.20 | 58.59 | 1,977,862 | +0.25(+0.43%) |
Jul 18, 2024 | 59.89 | 60.18 | 58.08 | 58.34 | 3,605,818 | -1.63(-2.72%) |
Jul 17, 2024 | 60.34 | 60.62 | 59.72 | 59.97 | 2,800,966 | -1.00(-1.64%) |
Jul 16, 2024 | 60.77 | 61.15 | 60.45 | 60.97 | 2,173,688 | +0.46(+0.76%) |
Jul 15, 2024 | 61.33 | 61.40 | 60.34 | 60.51 | 2,908,906 | -1.24(-2.01%) |
Jul 12, 2024 | 60.78 | 61.96 | 60.56 | 61.75 | 2,815,972 | +1.23(+2.03%) |
Jul 11, 2024 | 60.63 | 60.73 | 60.15 | 60.52 | 1,931,487 | +0.23(+0.38%) |
Jul 10, 2024 | 59.44 | 60.42 | 59.26 | 60.29 | 2,473,979 | +1.31(+2.22%) |
Jul 09, 2024 | 58.33 | 59.02 | 58.26 | 58.98 | 2,268,236 | +0.64(+1.10%) |
Jul 08, 2024 | 57.34 | 58.38 | 57.31 | 58.34 | 1,990,558 | +1.06(+1.85%) |
Jul 05, 2024 | 57.65 | 57.83 | 56.95 | 57.28 | 1,748,126 | -0.46(-0.80%) |
Jul 03, 2024 | 56.72 | 57.97 | 56.72 | 57.74 | 1,390,880 | +1.38(+2.45%) |
Jul 02, 2024 | 57.09 | 57.57 | 56.07 | 56.36 | 2,743,589 | -0.64(-1.12%) |