Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.47 | 57.48 | 57.13 | 57.31 | 17,711 | +0.29(+0.51%) |
Sep 25, 2024 | 57.22 | 57.22 | 56.98 | 57.02 | 5,564 | -0.13(-0.23%) |
Sep 24, 2024 | 57.07 | 57.15 | 56.82 | 57.15 | 16,139 | +0.14(+0.25%) |
Sep 23, 2024 | 56.94 | 57.04 | 56.88 | 57.01 | 5,793 | +0.01(+0.02%) |
Sep 20, 2024 | 56.99 | 57.13 | 56.91 | 57.00 | 12,187 | -0.11(-0.19%) |
Sep 19, 2024 | 57.13 | 57.30 | 57.03 | 57.11 | 11,227 | +0.98(+1.75%) |
Sep 18, 2024 | 56.37 | 56.62 | 56.13 | 56.13 | 8,144 | -0.16(-0.29%) |
Sep 17, 2024 | 56.51 | 56.62 | 56.16 | 56.29 | 20,489 | +0.00(+0.01%) |
Sep 16, 2024 | 56.14 | 56.32 | 56.00 | 56.29 | 16,224 | +0.09(+0.16%) |
Sep 13, 2024 | 56.03 | 56.29 | 56.03 | 56.20 | 11,382 | +0.34(+0.61%) |
Sep 12, 2024 | 55.50 | 55.91 | 55.36 | 55.86 | 8,164 | +0.46(+0.83%) |
Sep 11, 2024 | 54.84 | 55.40 | 54.00 | 55.40 | 7,193 | +0.54(+0.98%) |
Sep 10, 2024 | 54.78 | 54.87 | 54.31 | 54.86 | 124,248 | +0.25(+0.46%) |
Sep 09, 2024 | 54.53 | 54.73 | 54.25 | 54.61 | 15,849 | +0.62(+1.15%) |
Sep 06, 2024 | 54.46 | 54.46 | 53.92 | 53.99 | 18,239 | -0.90(-1.64%) |
Sep 05, 2024 | 55.10 | 55.10 | 54.74 | 54.89 | 12,223 | -0.23(-0.41%) |
Sep 04, 2024 | 54.92 | 55.26 | 54.92 | 55.12 | 17,798 | +0.02(+0.05%) |
Sep 03, 2024 | 56.03 | 56.03 | 55.00 | 55.09 | 24,990 | -1.31(-2.32%) |
Aug 30, 2024 | 56.17 | 56.40 | 55.76 | 56.40 | 545,153 | +0.59(+1.06%) |
Aug 29, 2024 | 56.02 | 56.35 | 55.81 | 55.81 | 43,599 | -0.03(-0.05%) |
Aug 28, 2024 | 56.13 | 56.13 | 55.50 | 55.84 | 19,407 | -0.31(-0.55%) |
Aug 27, 2024 | 55.89 | 56.20 | 55.89 | 56.15 | 15,173 | +0.09(+0.16%) |
Aug 26, 2024 | 56.30 | 56.40 | 55.93 | 56.06 | 84,593 | -0.18(-0.32%) |
Aug 23, 2024 | 55.96 | 56.26 | 55.90 | 56.24 | 49,537 | +0.66(+1.19%) |
Aug 22, 2024 | 56.17 | 56.17 | 55.49 | 55.58 | 26,545 | -0.53(-0.94%) |
Aug 21, 2024 | 56.15 | 56.15 | 56.01 | 56.11 | 4,777 | +0.26(+0.46%) |
Aug 20, 2024 | 56.06 | 56.06 | 55.74 | 55.85 | 56,991 | -0.11(-0.20%) |
Aug 19, 2024 | 55.43 | 55.96 | 55.40 | 55.96 | 104,012 | +0.54(+0.98%) |
Aug 16, 2024 | 55.07 | 55.50 | 55.07 | 55.42 | 3,830 | +0.16(+0.28%) |
Aug 15, 2024 | 54.96 | 55.31 | 54.96 | 55.26 | 15,098 | +0.83(+1.53%) |
Aug 14, 2024 | 54.46 | 54.48 | 54.22 | 54.43 | 16,841 | +0.27(+0.50%) |
Aug 13, 2024 | 53.68 | 54.20 | 53.66 | 54.16 | 10,500 | +0.92(+1.73%) |
Aug 12, 2024 | 53.48 | 53.55 | 53.14 | 53.24 | 146,990 | -0.07(-0.13%) |
Aug 09, 2024 | 52.98 | 53.41 | 52.98 | 53.31 | 19,123 | +0.28(+0.53%) |
Aug 08, 2024 | 52.46 | 53.08 | 52.46 | 53.03 | 9,607 | +1.21(+2.34%) |
Aug 07, 2024 | 52.88 | 53.07 | 51.77 | 51.82 | 6,838 | -0.36(-0.69%) |
Aug 06, 2024 | 51.99 | 52.93 | 51.99 | 52.18 | 26,524 | +0.47(+0.91%) |
Aug 05, 2024 | 50.87 | 52.08 | 50.87 | 51.71 | 61,200 | -1.53(-2.87%) |
Aug 02, 2024 | 53.44 | 53.44 | 52.88 | 53.24 | 103,720 | -1.06(-1.95%) |
Aug 01, 2024 | 55.30 | 55.42 | 53.97 | 54.30 | 18,773 | -0.79(-1.43%) |
Jul 31, 2024 | 54.92 | 55.33 | 54.83 | 55.09 | 49,721 | +0.82(+1.51%) |
Jul 30, 2024 | 54.60 | 54.68 | 53.92 | 54.27 | 4,427 | -0.21(-0.39%) |
Jul 29, 2024 | 54.64 | 54.72 | 54.42 | 54.48 | 6,722 | +0.02(+0.04%) |
Jul 26, 2024 | 54.25 | 54.49 | 54.24 | 54.46 | 4,494 | +0.64(+1.19%) |
Jul 25, 2024 | 54.13 | 54.69 | 53.82 | 53.82 | 8,650 | -0.25(-0.47%) |
Jul 24, 2024 | 54.87 | 54.87 | 54.07 | 54.07 | 9,051 | -1.33(-2.40%) |
Jul 23, 2024 | 55.51 | 55.60 | 55.40 | 55.40 | 20,832 | -0.10(-0.18%) |
Jul 22, 2024 | 55.34 | 55.52 | 55.16 | 55.50 | 12,296 | +0.62(+1.13%) |
Jul 19, 2024 | 55.12 | 55.26 | 54.84 | 54.88 | 9,052 | -0.39(-0.71%) |
Jul 18, 2024 | 55.87 | 55.88 | 55.16 | 55.27 | 16,279 | -0.43(-0.77%) |
Jul 17, 2024 | 55.97 | 56.01 | 55.68 | 55.70 | 22,131 | -0.80(-1.42%) |
Jul 16, 2024 | 56.36 | 56.50 | 56.25 | 56.50 | 136,790 | +0.37(+0.66%) |
Jul 15, 2024 | 56.28 | 56.40 | 56.13 | 56.13 | 10,114 | +0.23(+0.41%) |
Jul 12, 2024 | 55.73 | 56.36 | 55.73 | 55.90 | 24,624 | +0.21(+0.38%) |
Jul 11, 2024 | 56.16 | 56.22 | 55.60 | 55.69 | 10,309 | -0.42(-0.76%) |
Jul 10, 2024 | 55.77 | 56.12 | 55.68 | 56.11 | 65,154 | +0.53(+0.95%) |
Jul 09, 2024 | 55.64 | 55.70 | 55.56 | 55.58 | 32,123 | +0.07(+0.14%) |
Jul 08, 2024 | 55.57 | 55.58 | 55.43 | 55.51 | 35,563 | +0.05(+0.08%) |
Jul 05, 2024 | 55.13 | 55.47 | 55.13 | 55.46 | 13,381 | +0.30(+0.54%) |
Jul 03, 2024 | 54.92 | 55.16 | 54.89 | 55.16 | 77,913 | +0.31(+0.57%) |
Jul 02, 2024 | 54.51 | 54.85 | 54.48 | 54.85 | 20,448 | +0.30(+0.55%) |