Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 57.18 | 57.30 | 57.00 | 57.25 | 49,082 | +0.50(+0.88%) |
Sep 25, 2024 | 56.93 | 57.07 | 56.73 | 56.75 | 37,809 | +0.11(+0.19%) |
Sep 24, 2024 | 56.83 | 56.83 | 56.61 | 56.64 | 52,909 | -0.29(-0.51%) |
Sep 23, 2024 | 56.82 | 56.95 | 56.76 | 56.93 | 81,578 | +0.40(+0.71%) |
Sep 20, 2024 | 56.32 | 56.55 | 56.31 | 56.53 | 101,332 | +0.66(+1.18%) |
Sep 19, 2024 | 55.68 | 55.92 | 55.55 | 55.87 | 75,710 | +0.61(+1.10%) |
Sep 18, 2024 | 55.47 | 55.56 | 55.26 | 55.26 | 29,307 | -0.21(-0.38%) |
Sep 17, 2024 | 55.57 | 55.63 | 55.34 | 55.47 | 26,317 | -0.12(-0.22%) |
Sep 16, 2024 | 55.52 | 55.60 | 55.47 | 55.59 | 33,356 | +0.19(+0.34%) |
Sep 13, 2024 | 55.29 | 55.47 | 55.22 | 55.40 | 18,499 | +0.11(+0.20%) |
Sep 12, 2024 | 55.17 | 55.35 | 55.06 | 55.29 | 25,238 | +0.61(+1.12%) |
Sep 11, 2024 | 54.53 | 54.73 | 54.23 | 54.68 | 14,675 | +0.00(+0.00%) |
Sep 10, 2024 | 54.78 | 54.80 | 54.55 | 54.68 | 70,131 | +0.03(+0.05%) |
Sep 09, 2024 | 54.56 | 54.76 | 54.54 | 54.65 | 16,871 | +0.55(+1.02%) |
Sep 06, 2024 | 54.50 | 54.57 | 54.10 | 54.10 | 68,915 | -0.70(-1.28%) |
Sep 05, 2024 | 54.85 | 54.95 | 54.69 | 54.80 | 57,994 | -0.26(-0.47%) |
Sep 04, 2024 | 55.02 | 55.17 | 54.95 | 55.06 | 41,827 | +0.20(+0.36%) |
Sep 03, 2024 | 55.36 | 55.36 | 54.78 | 54.86 | 194,375 | -0.35(-0.63%) |
Aug 30, 2024 | 55.44 | 55.54 | 55.20 | 55.21 | 253,097 | +0.05(+0.09%) |
Aug 29, 2024 | 55.15 | 55.31 | 54.95 | 55.16 | 66,263 | +0.33(+0.60%) |
Aug 28, 2024 | 54.82 | 55.02 | 54.80 | 54.83 | 53,706 | -0.11(-0.20%) |
Aug 27, 2024 | 54.94 | 54.99 | 54.80 | 54.94 | 386,858 | -0.05(-0.09%) |
Aug 26, 2024 | 55.24 | 55.24 | 54.85 | 54.99 | 59,572 | +0.14(+0.26%) |
Aug 23, 2024 | 54.53 | 54.85 | 54.50 | 54.85 | 55,265 | +0.41(+0.75%) |
Aug 22, 2024 | 54.34 | 54.49 | 54.17 | 54.44 | 79,010 | -0.04(-0.07%) |
Aug 21, 2024 | 54.33 | 54.49 | 54.20 | 54.48 | 137,431 | +0.30(+0.55%) |
Aug 20, 2024 | 54.29 | 54.39 | 54.07 | 54.18 | 122,066 | -0.06(-0.11%) |
Aug 19, 2024 | 54.17 | 54.31 | 54.17 | 54.24 | 24,346 | +0.03(+0.06%) |
Aug 16, 2024 | 53.81 | 54.21 | 53.81 | 54.21 | 52,361 | +0.63(+1.18%) |
Aug 15, 2024 | 53.52 | 53.78 | 53.36 | 53.58 | 68,341 | +0.43(+0.81%) |
Aug 14, 2024 | 53.21 | 53.29 | 53.05 | 53.15 | 43,486 | -0.22(-0.41%) |
Aug 13, 2024 | 53.23 | 53.39 | 53.19 | 53.37 | 83,827 | -0.16(-0.30%) |
Aug 12, 2024 | 53.53 | 53.66 | 53.48 | 53.53 | 27,700 | -0.10(-0.19%) |
Aug 09, 2024 | 53.35 | 53.72 | 53.28 | 53.63 | 53,273 | +0.15(+0.28%) |
Aug 08, 2024 | 53.10 | 53.57 | 53.10 | 53.48 | 69,161 | +0.38(+0.72%) |
Aug 07, 2024 | 53.46 | 53.55 | 53.05 | 53.10 | 65,772 | +0.02(+0.04%) |
Aug 06, 2024 | 52.75 | 53.21 | 52.75 | 53.08 | 30,477 | +0.40(+0.76%) |
Aug 05, 2024 | 52.11 | 53.08 | 52.10 | 52.68 | 117,127 | -1.25(-2.32%) |
Aug 02, 2024 | 54.07 | 54.16 | 53.77 | 53.93 | 89,770 | -0.73(-1.34%) |
Aug 01, 2024 | 54.87 | 54.91 | 54.47 | 54.66 | 32,824 | -0.22(-0.40%) |
Jul 31, 2024 | 54.77 | 55.12 | 54.77 | 54.88 | 41,042 | +0.29(+0.53%) |
Jul 30, 2024 | 54.55 | 54.65 | 54.41 | 54.59 | 33,613 | +0.11(+0.20%) |
Jul 29, 2024 | 54.53 | 54.58 | 54.41 | 54.48 | 43,135 | -0.01(-0.02%) |
Jul 26, 2024 | 54.50 | 54.60 | 54.40 | 54.49 | 35,009 | +0.79(+1.47%) |
Jul 25, 2024 | 53.75 | 53.87 | 53.54 | 53.70 | 48,687 | +0.28(+0.52%) |
Jul 24, 2024 | 53.71 | 53.79 | 53.38 | 53.42 | 65,003 | -0.24(-0.45%) |
Jul 23, 2024 | 54.49 | 54.49 | 53.55 | 53.66 | 102,464 | -0.98(-1.79%) |
Jul 22, 2024 | 54.71 | 54.71 | 54.43 | 54.64 | 52,139 | +0.24(+0.44%) |
Jul 19, 2024 | 54.74 | 54.74 | 54.33 | 54.40 | 46,105 | -0.72(-1.31%) |
Jul 18, 2024 | 55.22 | 55.40 | 55.07 | 55.12 | 41,463 | +0.29(+0.53%) |
Jul 17, 2024 | 54.86 | 54.94 | 54.76 | 54.83 | 60,540 | -0.28(-0.51%) |
Jul 16, 2024 | 54.79 | 55.11 | 54.77 | 55.11 | 64,826 | +0.44(+0.80%) |
Jul 15, 2024 | 54.76 | 54.86 | 54.57 | 54.67 | 81,355 | -0.09(-0.16%) |
Jul 12, 2024 | 54.85 | 54.93 | 54.75 | 54.76 | 61,525 | +0.30(+0.55%) |
Jul 11, 2024 | 54.48 | 54.59 | 54.42 | 54.46 | 73,156 | +0.18(+0.33%) |
Jul 10, 2024 | 54.36 | 54.37 | 54.20 | 54.28 | 146,000 | -0.17(-0.31%) |
Jul 09, 2024 | 54.36 | 54.53 | 54.28 | 54.45 | 53,584 | +0.27(+0.50%) |
Jul 08, 2024 | 54.40 | 54.49 | 54.17 | 54.18 | 67,665 | -0.10(-0.18%) |
Jul 05, 2024 | 54.44 | 54.44 | 54.10 | 54.28 | 124,899 | -0.08(-0.15%) |
Jul 03, 2024 | 54.32 | 54.48 | 54.32 | 54.36 | 59,746 | +0.20(+0.37%) |
Jul 02, 2024 | 54.10 | 54.23 | 54.00 | 54.16 | 77,088 | +0.18(+0.33%) |