Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 54.69 | 55.10 | 54.52 | 54.71 | 3,634 | +1.15(+2.15%) |
Sep 25, 2024 | 53.64 | 53.96 | 53.27 | 53.56 | 4,848 | +0.31(+0.58%) |
Sep 24, 2024 | 53.71 | 53.97 | 53.24 | 53.25 | 4,722 | -0.83(-1.53%) |
Sep 23, 2024 | 53.74 | 54.23 | 53.63 | 54.08 | 5,316 | +0.67(+1.25%) |
Sep 20, 2024 | 53.68 | 53.94 | 53.37 | 53.41 | 4,028 | -0.07(-0.13%) |
Sep 19, 2024 | 53.79 | 53.80 | 53.05 | 53.48 | 4,723 | +0.93(+1.77%) |
Sep 18, 2024 | 52.50 | 52.55 | 51.96 | 52.55 | 2,716 | +0.05(+0.10%) |
Sep 17, 2024 | 52.66 | 52.70 | 52.25 | 52.50 | 4,021 | -0.15(-0.28%) |
Sep 16, 2024 | 52.62 | 53.09 | 52.62 | 52.65 | 4,964 | +0.02(+0.04%) |
Sep 13, 2024 | 52.51 | 52.70 | 51.97 | 52.63 | 3,425 | +0.48(+0.92%) |
Sep 12, 2024 | 51.81 | 52.62 | 51.69 | 52.15 | 4,943 | +0.12(+0.23%) |
Sep 11, 2024 | 51.72 | 52.03 | 50.78 | 52.03 | 3,344 | +0.24(+0.47%) |
Sep 10, 2024 | 52.13 | 52.13 | 51.50 | 51.79 | 5,577 | -0.75(-1.43%) |
Sep 09, 2024 | 52.30 | 52.67 | 52.25 | 52.54 | 14,093 | +1.37(+2.68%) |
Sep 06, 2024 | 52.47 | 52.47 | 51.14 | 51.17 | 5,371 | -2.39(-4.46%) |
Sep 05, 2024 | 53.02 | 53.56 | 52.66 | 53.56 | 14,890 | +0.86(+1.63%) |
Sep 04, 2024 | 52.56 | 53.08 | 52.56 | 52.70 | 6,720 | -0.88(-1.64%) |
Sep 03, 2024 | 53.86 | 54.08 | 53.45 | 53.58 | 3,380 | -0.14(-0.25%) |
Aug 30, 2024 | 53.93 | 54.09 | 53.36 | 53.72 | 8,670 | +0.44(+0.82%) |
Aug 29, 2024 | 53.48 | 55.45 | 53.14 | 53.28 | 14,020 | +0.41(+0.78%) |
Aug 28, 2024 | 53.38 | 53.58 | 52.66 | 52.87 | 5,329 | -0.87(-1.62%) |
Aug 27, 2024 | 53.13 | 53.74 | 53.13 | 53.74 | 9,965 | +1.05(+1.99%) |
Aug 26, 2024 | 53.14 | 53.14 | 52.61 | 52.69 | 8,852 | -0.80(-1.49%) |
Aug 23, 2024 | 53.01 | 53.60 | 53.01 | 53.49 | 7,355 | +1.36(+2.61%) |
Aug 22, 2024 | 52.90 | 52.94 | 52.13 | 52.13 | 5,407 | -0.50(-0.95%) |
Aug 21, 2024 | 52.75 | 52.98 | 52.40 | 52.63 | 6,497 | +0.07(+0.13%) |
Aug 20, 2024 | 52.62 | 52.69 | 52.25 | 52.56 | 29,453 | +0.13(+0.25%) |
Aug 19, 2024 | 52.51 | 52.74 | 52.41 | 52.43 | 12,490 | +0.64(+1.24%) |
Aug 16, 2024 | 51.48 | 52.21 | 51.48 | 51.79 | 9,889 | -0.12(-0.23%) |
Aug 15, 2024 | 51.46 | 52.32 | 51.46 | 51.91 | 5,559 | +1.08(+2.12%) |
Aug 14, 2024 | 50.39 | 50.83 | 50.20 | 50.83 | 5,633 | +0.79(+1.58%) |
Aug 13, 2024 | 49.73 | 50.65 | 49.73 | 50.04 | 23,027 | +1.12(+2.28%) |
Aug 12, 2024 | 48.68 | 49.27 | 48.49 | 48.92 | 9,818 | +0.46(+0.95%) |
Aug 09, 2024 | 48.55 | 48.95 | 48.03 | 48.46 | 4,396 | -0.52(-1.06%) |
Aug 08, 2024 | 48.37 | 48.98 | 48.27 | 48.98 | 8,339 | +1.52(+3.20%) |
Aug 07, 2024 | 48.35 | 48.66 | 47.38 | 47.46 | 47,043 | +0.84(+1.81%) |
Aug 06, 2024 | 46.41 | 46.98 | 45.66 | 46.62 | 60,003 | -0.61(-1.29%) |
Aug 05, 2024 | 46.33 | 47.56 | 45.39 | 47.23 | 37,932 | -1.59(-3.26%) |
Aug 02, 2024 | 48.97 | 50.56 | 48.13 | 48.82 | 89,951 | -1.94(-3.82%) |
Aug 01, 2024 | 51.59 | 51.92 | 50.70 | 50.76 | 6,429 | -2.71(-5.07%) |
Jul 31, 2024 | 53.17 | 53.59 | 52.73 | 53.47 | 13,352 | +1.86(+3.60%) |
Jul 30, 2024 | 52.07 | 52.10 | 51.40 | 51.61 | 4,372 | -0.29(-0.56%) |
Jul 29, 2024 | 51.62 | 51.90 | 51.19 | 51.90 | 7,641 | +0.74(+1.45%) |
Jul 26, 2024 | 51.03 | 51.45 | 51.03 | 51.16 | 5,814 | +0.30(+0.60%) |
Jul 25, 2024 | 50.60 | 51.45 | 50.38 | 50.86 | 49,678 | -0.61(-1.19%) |
Jul 24, 2024 | 52.15 | 52.44 | 50.35 | 51.47 | 52,678 | -1.65(-3.11%) |
Jul 23, 2024 | 53.04 | 53.16 | 52.54 | 53.12 | 3,519 | +0.54(+1.03%) |
Jul 22, 2024 | 52.73 | 53.06 | 52.39 | 52.58 | 6,430 | -0.33(-0.62%) |
Jul 19, 2024 | 52.80 | 53.09 | 52.33 | 52.91 | 4,601 | +0.10(+0.19%) |
Jul 18, 2024 | 54.03 | 54.03 | 52.81 | 52.81 | 3,177 | -1.21(-2.24%) |
Jul 17, 2024 | 53.67 | 54.02 | 53.48 | 54.02 | 5,389 | +0.42(+0.78%) |
Jul 16, 2024 | 52.96 | 53.88 | 52.96 | 53.60 | 4,674 | +0.75(+1.41%) |
Jul 15, 2024 | 53.20 | 53.25 | 52.65 | 52.85 | 8,700 | -0.23(-0.43%) |
Jul 12, 2024 | 53.17 | 53.32 | 53.07 | 53.09 | 6,043 | -0.09(-0.18%) |
Jul 11, 2024 | 52.89 | 53.45 | 52.64 | 53.18 | 40,747 | +0.51(+0.97%) |
Jul 10, 2024 | 52.70 | 52.90 | 52.53 | 52.67 | 7,009 | +0.47(+0.90%) |
Jul 09, 2024 | 52.12 | 52.23 | 51.88 | 52.20 | 9,985 | +0.22(+0.42%) |
Jul 08, 2024 | 52.71 | 52.73 | 51.98 | 51.98 | 5,470 | -0.46(-0.88%) |
Jul 05, 2024 | 52.67 | 53.00 | 52.28 | 52.44 | 5,465 | -0.15(-0.29%) |
Jul 03, 2024 | 52.32 | 52.88 | 52.25 | 52.59 | 3,959 | +0.50(+0.96%) |
Jul 02, 2024 | 51.93 | 52.21 | 51.72 | 52.09 | 6,118 | +0.67(+1.30%) |